429.99
-3.02(-0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 20, 2025 | 458 | 449.9 | 449.9 | 459.86 | 446.9 | 1.67M |
| October 17, 2025 | 475 | 452.33 | 452.33 | 475.21 | 451.22 | 2.01M |
| October 16, 2025 | 469.98 | 470.55 | 470.55 | 479.8 | 469.02 | 2.17M |
| October 15, 2025 | 507.4 | 471.51 | 471.51 | 509.88 | 456.66 | 5.46M |
| October 14, 2025 | 526.99 | 507.4 | 507.4 | 538.68 | 505 | 1.92M |
| October 13, 2025 | 511.1 | 527 | 527 | 542.05 | 511.1 | 1.48M |
| October 10, 2025 | 550 | 531.98 | 531.98 | 555 | 528.51 | 1.82M |
| October 09, 2025 | 565 | 554.32 | 554.32 | 569.26 | 546.63 | 2.29M |
| September 30, 2025 | 579.83 | 568 | 568 | 580 | 551.61 | 2.49M |
| September 29, 2025 | 579.01 | 588.2 | 588.2 | 606.03 | 562.02 | 3.06M |
| September 26, 2025 | 654.28 | 595.81 | 595.81 | 655 | 595.81 | 2.12M |
| September 25, 2025 | 620.24 | 662.01 | 662.01 | 668 | 619.72 | 2.19M |
| September 24, 2025 | 579.01 | 626.5 | 626.5 | 630 | 570.18 | 2.38M |
| September 23, 2025 | 556.43 | 578.99 | 578.99 | 579.55 | 552.73 | 1.81M |
| September 22, 2025 | 549.31 | 556.19 | 556.19 | 558 | 536.69 | 1.27M |
| September 19, 2025 | 545.16 | 549.5 | 549.5 | 559.78 | 542 | 1.45M |
| September 18, 2025 | 550 | 552 | 545.4 | 579.87 | 538 | 2.19M |
| September 17, 2025 | 541.38 | 555.06 | 548.42 | 557.75 | 533.7 | 1.8M |
| September 16, 2025 | 542.78 | 541.65 | 535.17 | 547.99 | 535.99 | 1.34M |
| September 15, 2025 | 529.99 | 542.78 | 536.29 | 554 | 523.22 | 1.92M |
| September 12, 2025 | 515 | 531.99 | 525.63 | 542.28 | 515 | 2.25M |
| September 11, 2025 | 477 | 513 | 513 | 525.12 | 466.85 | 2.81M |
| September 10, 2025 | 473.6 | 478.3 | 478.3 | 486 | 465.55 | 1.56M |
| September 09, 2025 | 472.03 | 478.02 | 478.02 | 494.17 | 472 | 1.63M |
| September 08, 2025 | 460 | 477 | 477 | 481.79 | 456.01 | 2.2M |
| September 05, 2025 | 445 | 459.92 | 459.92 | 465 | 442.8 | 1.81M |
| September 04, 2025 | 472 | 446.32 | 446.32 | 478.5 | 438.85 | 2.29M |