472.05
-7.95(-1.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 473.01 | 472.05 | 472.05 | 494 | 465 | 2.91M |
| January 13, 2026 | 477.35 | 480 | 480 | 493.93 | 471.01 | 2.87M |
| January 12, 2026 | 469.11 | 476.07 | 476.07 | 480.6 | 461.18 | 2.88M |
| January 09, 2026 | 447.51 | 467.21 | 467.21 | 467.95 | 439.9 | 2.26M |
| January 08, 2026 | 446.8 | 449.27 | 449.27 | 459 | 443.21 | 1.7M |
| January 07, 2026 | 446.3 | 446.8 | 446.8 | 454.82 | 444.11 | 1.61M |
| January 06, 2026 | 438 | 448.99 | 448.99 | 449.98 | 435.88 | 2.44M |
| January 05, 2026 | 426.9 | 436.9 | 436.9 | 437.41 | 424 | 2.07M |
| December 31, 2025 | 424.42 | 423.85 | 423.85 | 427.72 | 422.42 | 949,402 |
| December 30, 2025 | 422.47 | 424.2 | 424.2 | 430 | 421.8 | 1.19M |
| December 29, 2025 | 433.5 | 423.52 | 423.52 | 435 | 422.5 | 1.77M |
| December 26, 2025 | 437.01 | 433.51 | 433.51 | 438 | 431.2 | 1.09M |
| December 25, 2025 | 435.11 | 436.78 | 436.78 | 438.8 | 433 | 1.35M |
| December 24, 2025 | 440.1 | 435.84 | 435.84 | 440.69 | 430.01 | 1.79M |
| December 23, 2025 | 445.59 | 442.49 | 442.49 | 447.88 | 438.08 | 1.98M |
| December 22, 2025 | 459.95 | 446.39 | 446.39 | 460.5 | 441.56 | 2.9M |
| December 19, 2025 | 474.15 | 465.98 | 465.98 | 474.15 | 456 | 2.23M |
| December 18, 2025 | 465 | 479 | 479 | 489.28 | 461.99 | 2.58M |
| December 17, 2025 | 441.5 | 466.25 | 466.25 | 469.99 | 440.28 | 2.75M |
| December 16, 2025 | 445 | 442.5 | 442.5 | 452 | 435 | 1.3M |
| December 15, 2025 | 455 | 449.89 | 449.89 | 465.9 | 447.37 | 2.07M |
| December 12, 2025 | 450 | 458 | 458 | 458.5 | 435 | 2.61M |
| December 11, 2025 | 459.53 | 450.19 | 450.19 | 464 | 449 | 1.63M |
| December 10, 2025 | 442 | 461.05 | 461.05 | 462.28 | 437 | 2.37M |
| December 09, 2025 | 437.9 | 442.5 | 442.5 | 451.08 | 437.9 | 1.3M |
| December 08, 2025 | 431.77 | 440.08 | 440.08 | 443.98 | 431.7 | 1.24M |
| December 05, 2025 | 433 | 433.04 | 433.04 | 434.4 | 428.01 | 658,574 |
| December 04, 2025 | 429.86 | 433.01 | 433.01 | 434 | 426.92 | 633,406 |
| December 03, 2025 | 437.89 | 431.81 | 431.81 | 444.87 | 429.33 | 1.14M |
| December 02, 2025 | 444.13 | 437.74 | 437.74 | 449.6 | 435.57 | 1.03M |
| December 01, 2025 | 431 | 441.52 | 441.52 | 441.68 | 427.03 | 1.93M |
| November 28, 2025 | 429.83 | 429.18 | 429.18 | 433.86 | 426.66 | 942,835 |
| November 27, 2025 | 442.75 | 435.81 | 435.81 | 450.58 | 435.39 | 1.45M |
| November 26, 2025 | 450 | 444.3 | 444.3 | 450 | 438.18 | 1.6M |
| November 25, 2025 | 434.99 | 450.66 | 450.66 | 457.98 | 433 | 2.34M |
| November 24, 2025 | 421 | 432 | 432 | 436.9 | 420.96 | 1.66M |
| November 21, 2025 | 425.68 | 422.6 | 422.6 | 431 | 421.78 | 1.26M |
| November 20, 2025 | 433 | 427.17 | 427.17 | 434.79 | 426.03 | 880,992 |
| November 19, 2025 | 437 | 431.17 | 431.17 | 437.87 | 430.02 | 845,600 |
| November 18, 2025 | 432.31 | 438.46 | 438.46 | 444.45 | 430.81 | 1.31M |
| November 17, 2025 | 436.68 | 434.49 | 434.49 | 438.56 | 428.8 | 986,600 |
| November 14, 2025 | 442.67 | 436.78 | 436.78 | 444.44 | 436.6 | 968,318 |
| November 13, 2025 | 445.33 | 445.19 | 445.19 | 447.74 | 440.5 | 1.03M |
| November 12, 2025 | 440.84 | 446.01 | 446.01 | 458.49 | 440.11 | 1.44M |
| November 11, 2025 | 455.2 | 443.66 | 443.66 | 456.17 | 441.51 | 1.45M |
| November 10, 2025 | 451.26 | 455.13 | 455.13 | 459 | 451.03 | 1.18M |
| November 07, 2025 | 459.6 | 452.26 | 452.26 | 459.6 | 450.68 | 1.52M |
| November 06, 2025 | 465.21 | 461.69 | 461.69 | 471.43 | 458.88 | 1.67M |
| November 05, 2025 | 446.42 | 465.2 | 465.2 | 470 | 445.44 | 2.24M |
| November 04, 2025 | 475 | 452.01 | 452.01 | 475 | 448.32 | 2.91M |
| November 03, 2025 | 476 | 477 | 477 | 487.58 | 472.98 | 2.67M |
| October 31, 2025 | 483.61 | 472.98 | 472.98 | 492.8 | 472.5 | 3.12M |
| October 30, 2025 | 521.95 | 483.55 | 483.55 | 528.4 | 475.2 | 5.4M |
| October 29, 2025 | 475 | 503.95 | 503.95 | 503.95 | 475 | 2.42M |
| October 28, 2025 | 460.3 | 458.14 | 458.14 | 463.9 | 454.48 | 1.89M |
| October 27, 2025 | 474.98 | 460.9 | 460.9 | 474.98 | 454.2 | 2.73M |
| October 24, 2025 | 456 | 466.4 | 466.4 | 467.98 | 453.37 | 1.78M |
| October 23, 2025 | 465.12 | 458.59 | 458.59 | 465.12 | 449.06 | 2.11M |
| October 22, 2025 | 461.5 | 466.76 | 466.76 | 471.69 | 458.81 | 2.31M |
| October 21, 2025 | 450.75 | 461.5 | 461.5 | 462.33 | 449.45 | 2.1M |