462.67
+18.77(+4.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 440.58 | 443.9 | 443.9 | 453.79 | 440.58 | 2.86M |
| December 03, 2025 | 444.55 | 435.9 | 435.9 | 449.88 | 434 | 2.23M |
| December 02, 2025 | 451 | 443.6 | 443.6 | 451 | 441.2 | 2.33M |
| December 01, 2025 | 453.88 | 453 | 453 | 457.88 | 446 | 2.85M |
| November 28, 2025 | 449 | 457.88 | 457.88 | 461 | 447.59 | 2.8M |
| November 27, 2025 | 453 | 449.23 | 449.23 | 468.88 | 446.66 | 3.29M |
| November 26, 2025 | 459.38 | 455.88 | 455.88 | 465.55 | 451 | 3.43M |
| November 25, 2025 | 448.88 | 460 | 460 | 461.88 | 441.9 | 5.43M |
| November 24, 2025 | 436.36 | 437.98 | 437.98 | 441.81 | 424 | 3.02M |
| November 21, 2025 | 443.5 | 436 | 436 | 449.68 | 430.33 | 4.1M |
| November 20, 2025 | 477.7 | 457 | 457 | 479.98 | 456.57 | 3.1M |
| November 19, 2025 | 477.88 | 473 | 473 | 485.99 | 466.04 | 3.22M |
| November 18, 2025 | 486 | 479.46 | 479.46 | 505.1 | 476.78 | 4.7M |
| November 17, 2025 | 476.72 | 488.18 | 488.18 | 490.38 | 472.5 | 4.22M |
| November 14, 2025 | 505 | 477.41 | 477.41 | 506 | 476.8 | 4.54M |
| November 13, 2025 | 499 | 502 | 502 | 505.96 | 498.02 | 3.25M |
| November 12, 2025 | 504 | 502.5 | 502.5 | 511.01 | 497.1 | 3.33M |
| November 11, 2025 | 520.13 | 508.71 | 508.71 | 527.68 | 506.23 | 3.53M |
| November 10, 2025 | 548.57 | 522 | 522 | 556.75 | 509.07 | 6.66M |
| November 07, 2025 | 557 | 557 | 557 | 563.63 | 545.8 | 3.65M |
| November 06, 2025 | 555 | 564.23 | 564.23 | 569.8 | 553.06 | 5.23M |
| November 05, 2025 | 560 | 556.98 | 556.98 | 575 | 540.58 | 7.97M |
| November 04, 2025 | 579 | 583 | 583 | 610 | 573 | 7.6M |
| November 03, 2025 | 579.8 | 589.89 | 589.89 | 612 | 551.01 | 8.56M |
| October 31, 2025 | 600 | 579.8 | 579.8 | 618.28 | 569.81 | 10M |
| October 30, 2025 | 512 | 599 | 599 | 613.2 | 510 | 12.28M |
| October 29, 2025 | 468.68 | 511 | 511 | 540 | 461.01 | 8.65M |
| October 28, 2025 | 447 | 460 | 460 | 472 | 445 | 6.23M |
| October 27, 2025 | 429.5 | 450.41 | 450.41 | 479.85 | 424.07 | 8.25M |
| October 24, 2025 | 434 | 418.87 | 418.87 | 434.79 | 401 | 6.59M |
| October 23, 2025 | 388 | 414.42 | 414.42 | 424.44 | 382.02 | 5.87M |
| October 22, 2025 | 379 | 380 | 380 | 386 | 377 | 2.41M |
| October 21, 2025 | 383.74 | 382.79 | 382.79 | 389.68 | 380.03 | 2.92M |
| October 20, 2025 | 383.1 | 385.88 | 385.88 | 395.68 | 368 | 3.67M |
| October 17, 2025 | 399.5 | 376.78 | 376.78 | 399.5 | 373 | 4.03M |
| October 16, 2025 | 409 | 405 | 405 | 417.99 | 400.11 | 3.68M |
| October 15, 2025 | 404 | 414.9 | 414.9 | 439.24 | 399 | 5.89M |
| October 14, 2025 | 403 | 397.01 | 397.01 | 418.18 | 394 | 6.32M |
| October 13, 2025 | 349.8 | 384.64 | 384.64 | 388.34 | 349.8 | 5.62M |
| October 10, 2025 | 395.88 | 360.01 | 360.01 | 398.28 | 358.01 | 5.01M |
| October 09, 2025 | 373 | 398.79 | 398.79 | 416.88 | 373 | 6.48M |
| September 30, 2025 | 353.5 | 351 | 351 | 358 | 348.8 | 2.57M |
| September 29, 2025 | 344.91 | 354.79 | 354.79 | 355.5 | 340.19 | 2.47M |
| September 26, 2025 | 355 | 345.09 | 345.09 | 359.88 | 345 | 2.64M |
| September 25, 2025 | 352.93 | 355.5 | 355.5 | 363.33 | 352.93 | 2.91M |
| September 24, 2025 | 342.98 | 354.99 | 354.99 | 358 | 338.42 | 3.6M |
| September 23, 2025 | 359.2 | 343 | 343 | 361.65 | 334 | 4.38M |
| September 22, 2025 | 357 | 357 | 357 | 364.64 | 350 | 4.22M |
| September 19, 2025 | 357 | 342.1 | 342.1 | 359.88 | 337 | 4.47M |
| September 18, 2025 | 332.2 | 347.65 | 347.65 | 378 | 327.85 | 8.16M |
| September 17, 2025 | 328 | 322 | 322 | 328.56 | 319 | 2.54M |
| September 16, 2025 | 319 | 327.82 | 327.82 | 332.6 | 318 | 4.39M |
| September 15, 2025 | 295.95 | 318.98 | 318.98 | 333 | 295.94 | 5.92M |
| September 12, 2025 | 289.26 | 290.15 | 290.15 | 294.85 | 288.14 | 2.17M |
| September 11, 2025 | 278.3 | 289.26 | 289.26 | 291 | 278.3 | 2.63M |
| September 10, 2025 | 280.74 | 278.31 | 278.31 | 282.43 | 277.59 | 1.3M |
| September 09, 2025 | 286.33 | 280.75 | 280.75 | 288.09 | 278.51 | 1.76M |
| September 08, 2025 | 284 | 289.49 | 289.49 | 291.69 | 281 | 2.9M |
| September 05, 2025 | 279 | 283.87 | 283.87 | 285 | 275 | 2.32M |
| September 04, 2025 | 295.82 | 277.29 | 277.29 | 297.11 | 272.23 | 3.43M |