618.00
-28(-4.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 629.99 | 618 | 618 | 650.24 | 610 | 4.24M |
| January 14, 2026 | 609 | 646 | 646 | 674.8 | 606.1 | 6.29M |
| January 13, 2026 | 649 | 613.95 | 613.95 | 649.71 | 594.01 | 6.05M |
| January 12, 2026 | 575.68 | 658 | 658 | 666 | 559.02 | 7.84M |
| January 09, 2026 | 563.06 | 575.67 | 575.67 | 583.9 | 550.09 | 3.34M |
| January 08, 2026 | 557.95 | 562 | 562 | 579 | 546.42 | 3.76M |
| January 07, 2026 | 538.99 | 560.7 | 560.7 | 565.97 | 537 | 3.83M |
| January 06, 2026 | 529.8 | 538.5 | 538.5 | 544.25 | 526 | 3.26M |
| January 05, 2026 | 507.3 | 526.26 | 526.26 | 529.97 | 507.01 | 3.68M |
| December 31, 2025 | 509.95 | 503.79 | 503.79 | 512 | 498.02 | 2.58M |
| December 30, 2025 | 506 | 510.06 | 510.06 | 524 | 505.33 | 2.98M |
| December 29, 2025 | 520.57 | 509.5 | 509.5 | 521.8 | 508.18 | 2.58M |
| December 26, 2025 | 520 | 517.01 | 517.01 | 536.78 | 515.2 | 3.17M |
| December 25, 2025 | 510 | 516.76 | 516.76 | 519.66 | 509 | 2.08M |
| December 24, 2025 | 525 | 513.25 | 513.25 | 525.88 | 512 | 2.88M |
| December 23, 2025 | 520.02 | 518.87 | 518.87 | 544.98 | 515.56 | 5.13M |
| December 22, 2025 | 488 | 504.04 | 504.04 | 509.66 | 487.68 | 3.57M |
| December 19, 2025 | 485 | 485.2 | 485.2 | 496.03 | 478.3 | 3.69M |
| December 18, 2025 | 490.06 | 494 | 494 | 509 | 490.01 | 2.58M |
| December 17, 2025 | 475.2 | 500.06 | 500.06 | 505 | 475.2 | 3.87M |
| December 16, 2025 | 494 | 476.88 | 476.88 | 497.44 | 470 | 4.21M |
| December 15, 2025 | 505 | 504.8 | 504.8 | 525.53 | 492 | 3.96M |
| December 12, 2025 | 510 | 513.1 | 513.1 | 518.99 | 496.2 | 4.17M |
| December 11, 2025 | 489.89 | 518.83 | 518.83 | 524.6 | 486.7 | 5.81M |
| December 10, 2025 | 497.01 | 489.11 | 489.11 | 499 | 483.54 | 3.06M |
| December 09, 2025 | 501.1 | 497 | 497 | 516.98 | 495.87 | 4.5M |
| December 08, 2025 | 463 | 505.67 | 505.67 | 507.75 | 458.09 | 6.41M |
| December 05, 2025 | 452.88 | 461.88 | 461.88 | 475.5 | 448.5 | 5.63M |
| 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 |