303.80
+13.25(+4.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 290 | 303.8 | 303.8 | 305.3 | 284.02 | 3.08M |
| September 29, 2025 | 286.05 | 290.55 | 290.55 | 290.55 | 283.51 | 1.67M |
| September 26, 2025 | 285.06 | 285.55 | 285.55 | 291.5 | 282.8 | 1.26M |
| September 25, 2025 | 288.63 | 286.18 | 286.18 | 293.74 | 286.01 | 1.53M |
| September 24, 2025 | 283.79 | 288.72 | 288.72 | 291.5 | 282.08 | 1.37M |
| September 23, 2025 | 288.3 | 284.39 | 284.39 | 290.5 | 279.17 | 2.35M |
| September 22, 2025 | 298.01 | 287.85 | 287.85 | 298.3 | 287.13 | 2.65M |
| September 19, 2025 | 296.95 | 299.34 | 299.34 | 300.75 | 294.2 | 2.27M |
| September 18, 2025 | 295 | 295.63 | 295.63 | 297 | 292 | 1.74M |
| September 17, 2025 | 292.09 | 296.88 | 296.88 | 297.5 | 291.99 | 1.72M |
| September 16, 2025 | 290 | 292.78 | 292.78 | 292.96 | 289.12 | 1.5M |
| September 15, 2025 | 293.5 | 289.5 | 289.5 | 294.49 | 287.03 | 2.81M |
| September 12, 2025 | 299 | 294.82 | 294.82 | 301.97 | 294.78 | 1.46M |
| September 11, 2025 | 296.05 | 299.78 | 299.78 | 299.98 | 293.53 | 1.51M |
| September 10, 2025 | 297.69 | 297.04 | 297.04 | 298.95 | 295.64 | 1.02M |
| September 09, 2025 | 298.51 | 298.09 | 298.09 | 301.8 | 295 | 1.56M |
| September 08, 2025 | 294.59 | 300.08 | 300.08 | 304.48 | 292.2 | 2.78M |
| September 05, 2025 | 294.08 | 294.82 | 294.82 | 297 | 289.03 | 2.09M |
| September 04, 2025 | 298.24 | 296.47 | 296.47 | 298.42 | 289.05 | 2.3M |
| September 03, 2025 | 308.5 | 298.42 | 298.42 | 313.95 | 293.5 | 2.9M |
| September 02, 2025 | 314.66 | 308.46 | 308.46 | 316.98 | 307.06 | 1.57M |
| September 01, 2025 | 308.94 | 314.94 | 314.94 | 315.6 | 308.5 | 2.02M |
| August 29, 2025 | 302 | 308.94 | 308.94 | 312.71 | 300.7 | 2.59M |
| August 28, 2025 | 299.85 | 299.2 | 299.2 | 303.66 | 295.18 | 2.12M |
| August 27, 2025 | 303.9 | 299.85 | 299.85 | 307.57 | 299.51 | 1.81M |
| August 26, 2025 | 301.6 | 303.91 | 303.91 | 312.88 | 300.32 | 2.54M |
| August 25, 2025 | 297 | 302.32 | 302.32 | 302.84 | 293.88 | 2.36M |
| August 22, 2025 | 304 | 301.46 | 298.96 | 304.03 | 295 | 2M |
| August 21, 2025 | 298.12 | 302.75 | 300.24 | 305.76 | 294.51 | 2.49M |
| August 20, 2025 | 295.36 | 298 | 298 | 299.4 | 292.32 | 2.26M |
| August 19, 2025 | 285.33 | 296.65 | 296.65 | 298.5 | 285.22 | 3.83M |
| August 18, 2025 | 284.01 | 284.94 | 284.94 | 287.37 | 282.67 | 2.64M |
| August 15, 2025 | 290 | 284.16 | 284.16 | 290.8 | 283.28 | 3.46M |
| August 14, 2025 | 291.75 | 290.89 | 290.89 | 294.49 | 290.1 | 1.34M |
| August 13, 2025 | 291 | 291.75 | 291.75 | 292.4 | 289.7 | 1.57M |
| August 12, 2025 | 291.34 | 291.73 | 291.73 | 295.42 | 290.19 | 1.67M |
| August 11, 2025 | 297.88 | 292.67 | 292.67 | 297.88 | 289.39 | 2.67M |
| August 08, 2025 | 298.6 | 297.88 | 297.88 | 303 | 297.57 | 1.34M |
| August 07, 2025 | 298.34 | 299.5 | 299.5 | 303.99 | 295.67 | 1.85M |
| August 06, 2025 | 304.84 | 298.03 | 298.03 | 305.81 | 297.94 | 2.37M |
| August 05, 2025 | 294.1 | 304.83 | 304.83 | 305.87 | 294.08 | 3.15M |
| August 04, 2025 | 283.1 | 295.17 | 295.17 | 299.24 | 283.1 | 3.1M |
| August 01, 2025 | 280 | 285.05 | 285.05 | 285.5 | 280 | 2.06M |
| July 31, 2025 | 285.06 | 281.3 | 281.3 | 287 | 280.14 | 2.17M |
| July 30, 2025 | 285.5 | 288.91 | 288.91 | 291.29 | 285.48 | 2.09M |
| July 29, 2025 | 290.2 | 286.72 | 286.72 | 292.2 | 285.1 | 2.23M |
| July 28, 2025 | 300.05 | 290.2 | 290.2 | 300.95 | 285.29 | 4.17M |
| July 25, 2025 | 291.28 | 299.93 | 299.93 | 303.33 | 290.12 | 2.9M |
| July 24, 2025 | 290.93 | 291.24 | 291.24 | 292 | 287.3 | 1.74M |
| July 23, 2025 | 292.2 | 291.27 | 291.27 | 294.99 | 290.58 | 1.65M |
| July 22, 2025 | 298 | 293.76 | 293.76 | 299.49 | 292 | 1.67M |
| July 21, 2025 | 298 | 297.44 | 297.44 | 298.88 | 294.56 | 1.34M |
| July 18, 2025 | 299 | 299.03 | 299.03 | 302 | 296.07 | 1.37M |
| July 17, 2025 | 292.67 | 299.01 | 299.01 | 301.76 | 292.05 | 2.07M |
| July 16, 2025 | 294 | 291.7 | 291.7 | 296.36 | 291.44 | 1.78M |
| July 15, 2025 | 296.5 | 294.65 | 294.65 | 299.23 | 292.68 | 2.01M |
| July 14, 2025 | 287.5 | 299.44 | 299.44 | 299.5 | 287.3 | 3.08M |
| July 11, 2025 | 289 | 289.85 | 289.85 | 300.5 | 289 | 2.99M |
| July 10, 2025 | 304.5 | 291 | 291 | 304.5 | 284 | 4.69M |
| July 09, 2025 | 303.99 | 305.66 | 305.66 | 308.98 | 301.23 | 1.84M |