378.20
+3.95(+1.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 340 | 374.25 | 374.25 | 375.91 | 340 | 33.68M |
| December 03, 2025 | 371.8 | 373.13 | 373.13 | 392.8 | 370 | 58.03M |
| December 02, 2025 | 355.62 | 365 | 365 | 369.11 | 351.49 | 37.86M |
| December 01, 2025 | 352 | 355.61 | 355.61 | 361 | 343.57 | 38.69M |
| November 28, 2025 | 340 | 347.8 | 347.8 | 357.77 | 338 | 41.81M |
| November 27, 2025 | 324 | 340.8 | 340.8 | 364.9 | 323.5 | 63.13M |
| November 26, 2025 | 302 | 331.12 | 331.12 | 341.61 | 297.55 | 67.88M |
| November 25, 2025 | 303 | 304.72 | 304.72 | 315.5 | 302.03 | 46.7M |
| November 24, 2025 | 304.56 | 293 | 293 | 308.78 | 287.31 | 46.84M |
| November 21, 2025 | 313.9 | 300 | 300 | 314 | 299.85 | 43.7M |
| November 20, 2025 | 338.52 | 327.74 | 327.74 | 343.28 | 324.25 | 39.38M |
| November 19, 2025 | 316.3 | 322.4 | 322.4 | 328 | 313.89 | 35.1M |
| November 18, 2025 | 308.01 | 316.86 | 316.86 | 324.93 | 306.61 | 34.41M |
| November 17, 2025 | 314.33 | 311.7 | 311.7 | 320.07 | 306.66 | 31.99M |
| November 14, 2025 | 318.01 | 310.58 | 310.58 | 319.68 | 310.58 | 32.68M |
| November 13, 2025 | 350.1 | 325.85 | 325.85 | 350.1 | 317.55 | 27.87M |
| November 12, 2025 | 320.33 | 329.1 | 329.1 | 331.68 | 315.88 | 40.96M |
| November 11, 2025 | 340 | 326 | 326 | 346.97 | 322.75 | 37.61M |
| November 10, 2025 | 349.95 | 336 | 336 | 353.79 | 322.75 | 47.26M |
| November 07, 2025 | 350.1 | 349.79 | 349.79 | 358 | 344.11 | 29.32M |
| November 06, 2025 | 353.02 | 356.71 | 356.71 | 362.56 | 347.69 | 39.45M |
| November 05, 2025 | 335.1 | 346.1 | 346.1 | 348.5 | 335.1 | 25.76M |
| November 04, 2025 | 349.11 | 348.04 | 348.04 | 359.63 | 345 | 34.64M |
| November 03, 2025 | 339.98 | 346.76 | 346.76 | 350.5 | 335.85 | 38.7M |
| October 31, 2025 | 371.84 | 344.31 | 344.31 | 373 | 342.1 | 58.4M |
| October 30, 2025 | 382 | 374 | 374 | 394.87 | 372.48 | 78.56M |
| October 29, 2025 | 428 | 406.1 | 406.1 | 433.33 | 399.31 | 56.36M |
| October 28, 2025 | 395 | 410.62 | 410.62 | 423.2 | 395 | 48.03M |
| October 27, 2025 | 390 | 403.95 | 403.95 | 414 | 381 | 58.16M |
| October 24, 2025 | 355 | 372.97 | 372.97 | 378.2 | 345.01 | 54.89M |
| October 23, 2025 | 360.2 | 347.76 | 347.76 | 363 | 340 | 33.46M |
| October 22, 2025 | 360.31 | 362.83 | 362.83 | 373.77 | 360.31 | 38.92M |
| October 21, 2025 | 330.01 | 365.42 | 365.42 | 375.58 | 324.33 | 61.47M |
| October 20, 2025 | 335.01 | 329.24 | 329.24 | 345.75 | 324.58 | 48.73M |
| October 17, 2025 | 322.5 | 316.31 | 316.31 | 326.66 | 314.22 | 30.66M |
| October 16, 2025 | 317.81 | 324.76 | 324.76 | 336 | 317.03 | 31.18M |
| October 15, 2025 | 321.3 | 322.59 | 322.59 | 324.33 | 310 | 35.52M |
| October 14, 2025 | 355.7 | 316.5 | 316.5 | 355.7 | 315.68 | 61.23M |
| October 13, 2025 | 328.12 | 348.6 | 348.6 | 348.6 | 325.2 | 44.35M |
| October 10, 2025 | 355.01 | 346.2 | 346.2 | 365.56 | 345.21 | 43.95M |
| October 09, 2025 | 374 | 351.15 | 351.15 | 374.77 | 350 | 52.29M |
| September 30, 2025 | 389 | 365.77 | 365.77 | 395 | 363 | 49.59M |
| September 29, 2025 | 370.11 | 388.28 | 388.28 | 398.6 | 370.11 | 41.38M |
| September 26, 2025 | 376.13 | 374 | 374 | 388.41 | 372 | 38.62M |
| September 25, 2025 | 348.23 | 376 | 376 | 385.88 | 341 | 56.44M |
| September 24, 2025 | 344.02 | 354.64 | 354.64 | 363.99 | 333.8 | 43.98M |
| September 23, 2025 | 361.11 | 353 | 353 | 369.8 | 338 | 55.59M |
| September 22, 2025 | 348 | 343 | 343 | 348 | 328.88 | 41.02M |
| September 19, 2025 | 350.9 | 350 | 350 | 358.47 | 336.97 | 44.49M |
| September 18, 2025 | 339.02 | 345.51 | 345.51 | 359.89 | 333.88 | 52.51M |
| September 17, 2025 | 343.08 | 347.66 | 347.66 | 352.26 | 336 | 34.4M |
| September 16, 2025 | 348.94 | 345.75 | 345.75 | 357.88 | 332.33 | 51.1M |
| September 15, 2025 | 343.01 | 350.3 | 350.3 | 355.98 | 338 | 37.76M |
| September 12, 2025 | 360 | 357.98 | 357.98 | 365.99 | 352.8 | 57.94M |
| September 11, 2025 | 345.99 | 379.9 | 379.9 | 381.52 | 345 | 76.09M |
| September 10, 2025 | 340.01 | 334.95 | 334.95 | 346.88 | 321.37 | 75.24M |
| September 09, 2025 | 307.02 | 315.32 | 315.32 | 320.31 | 305 | 53.01M |
| September 08, 2025 | 339.99 | 314.5 | 314.5 | 340 | 295.16 | 79.48M |
| September 05, 2025 | 321 | 349.25 | 349.25 | 354 | 310 | 84.64M |
| September 04, 2025 | 383 | 312.1 | 312.1 | 393.71 | 309 | 104.15M |