446.01
+2.35(+0.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 03, 2025 | 449.01 | 470.48 | 470.48 | 477 | 449 | 2.57M |
| September 02, 2025 | 458 | 451.52 | 451.52 | 464.8 | 445 | 1.81M |
| September 01, 2025 | 459.8 | 460 | 460 | 465 | 449.97 | 1.96M |
| August 29, 2025 | 461.16 | 459.24 | 459.24 | 471.98 | 457 | 1.75M |
| August 28, 2025 | 454 | 461.01 | 461.01 | 461.01 | 445 | 1.6M |
| August 27, 2025 | 457 | 455.18 | 455.18 | 473.58 | 453.01 | 1.67M |
| August 26, 2025 | 456 | 458.5 | 458.5 | 479.99 | 455.05 | 2.23M |
| August 25, 2025 | 444.2 | 461.31 | 461.31 | 464.98 | 430.5 | 2.73M |
| August 22, 2025 | 434.03 | 440.24 | 440.24 | 441.7 | 431.6 | 2.37M |
| August 21, 2025 | 423.99 | 442.91 | 442.91 | 449.68 | 421.41 | 3.74M |
| August 20, 2025 | 400.02 | 421.19 | 421.19 | 421.19 | 396.02 | 2.89M |
| August 19, 2025 | 386.87 | 382.9 | 382.9 | 389.99 | 379.05 | 1.77M |
| August 18, 2025 | 410.8 | 390 | 390 | 416 | 383.69 | 3.24M |
| August 15, 2025 | 419.01 | 411 | 411 | 419.01 | 406.26 | 1.32M |
| August 14, 2025 | 408 | 419.47 | 419.47 | 422 | 407.5 | 1.64M |
| August 13, 2025 | 387.28 | 408 | 408 | 418.88 | 385.16 | 1.74M |