383.97
+0.77(+0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 388 | 383.97 | 383.97 | 394.97 | 375.71 | 45.12M |
| January 13, 2026 | 385.26 | 383.2 | 383.2 | 402.89 | 381.38 | 39.66M |
| January 12, 2026 | 386 | 391.35 | 391.35 | 399 | 372.54 | 54.27M |
| January 09, 2026 | 397.01 | 398.22 | 398.22 | 406.9 | 382.06 | 42.3M |
| January 08, 2026 | 415.43 | 410.34 | 410.34 | 421.69 | 405 | 28.94M |
| January 07, 2026 | 426.02 | 420.3 | 420.3 | 429.99 | 412.5 | 30.33M |
| January 06, 2026 | 410 | 417.55 | 417.55 | 421.38 | 405.5 | 40.43M |
| January 05, 2026 | 437.01 | 426.63 | 426.63 | 440.85 | 416.68 | 35.75M |
| December 31, 2025 | 445 | 430.88 | 430.88 | 451.29 | 430 | 29.07M |
| December 30, 2025 | 440 | 446 | 446 | 454.88 | 436.71 | 25.88M |
| December 29, 2025 | 440 | 444.5 | 444.5 | 450.98 | 433.67 | 24.67M |
| December 26, 2025 | 441 | 445.3 | 445.3 | 450 | 435.79 | 24.91M |
| December 25, 2025 | 456 | 447.99 | 447.99 | 464.55 | 441 | 28.26M |
| December 24, 2025 | 459.99 | 453.51 | 453.51 | 461.99 | 447 | 30.1M |
| December 23, 2025 | 462.9 | 458 | 458 | 468.81 | 454.1 | 29.76M |
| December 22, 2025 | 451.17 | 462.99 | 462.99 | 466.66 | 447 | 39.34M |
| December 19, 2025 | 436 | 434.3 | 434.3 | 449.09 | 425.51 | 35.72M |
| December 18, 2025 | 437.21 | 425.5 | 425.5 | 443.6 | 423.5 | 40.37M |
| December 17, 2025 | 408.51 | 446.1 | 446.1 | 446.33 | 408.5 | 49.27M |
| December 16, 2025 | 420.98 | 407.2 | 407.2 | 425.98 | 401.8 | 38.79M |
| December 15, 2025 | 411.88 | 426.81 | 426.81 | 443 | 410 | 38.66M |
| December 12, 2025 | 417 | 428 | 428 | 439.55 | 417 | 58.38M |
| December 11, 2025 | 428.53 | 416.51 | 416.51 | 451.71 | 415 | 61.05M |
| December 10, 2025 | 418 | 432.26 | 432.26 | 438.89 | 398.68 | 51.97M |
| December 09, 2025 | 404.83 | 419.13 | 419.13 | 426.5 | 402.03 | 48.35M |
| December 08, 2025 | 375.12 | 404.52 | 404.52 | 415.51 | 375.03 | 55.95M |
| December 05, 2025 | 367.13 | 377.51 | 377.51 | 386 | 367.13 | 35.43M |
| 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 |