169.00
-4.65(-2.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 170 | 169 | 169 | 174.67 | 162.67 | 2.53M |
| September 25, 2025 | 188.32 | 173.65 | 173.65 | 193 | 172.8 | 4.24M |
| September 24, 2025 | 179.19 | 187.1 | 187.1 | 189.83 | 176.34 | 3.93M |
| September 23, 2025 | 177.11 | 179.34 | 179.34 | 184 | 173.63 | 1.91M |
| September 22, 2025 | 173.58 | 181.84 | 181.84 | 186.83 | 172.86 | 3.11M |
| September 19, 2025 | 180.99 | 173.89 | 173.89 | 182.51 | 168 | 3.06M |
| September 18, 2025 | 181.72 | 178.08 | 178.08 | 189.37 | 175.12 | 2.5M |
| September 17, 2025 | 185 | 181.18 | 181.18 | 187.91 | 179.2 | 2.34M |
| September 16, 2025 | 190.98 | 185.89 | 185.89 | 196.46 | 185.11 | 2.56M |
| September 15, 2025 | 191.07 | 193.33 | 193.33 | 202.71 | 188.88 | 3.68M |
| September 12, 2025 | 195.8 | 193.02 | 193.02 | 201 | 191.63 | 3.13M |
| September 11, 2025 | 168.9 | 195.6 | 195.6 | 202.47 | 160 | 6.16M |
| September 10, 2025 | 175.65 | 175.59 | 175.59 | 181 | 173.5 | 2.03M |
| September 09, 2025 | 176.02 | 176.6 | 176.6 | 186.56 | 175 | 3.14M |
| September 08, 2025 | 188.2 | 176 | 176 | 190.89 | 173.37 | 4.69M |
| September 05, 2025 | 190.86 | 190.88 | 190.88 | 195 | 181.6 | 3.57M |
| September 04, 2025 | 199.8 | 191.38 | 191.38 | 205 | 188.69 | 2.54M |
| September 03, 2025 | 189.05 | 196.26 | 196.26 | 205.13 | 187.62 | 4.4M |
| September 02, 2025 | 203 | 186.79 | 186.79 | 210 | 184 | 4.57M |
| September 01, 2025 | 207 | 204.63 | 204.63 | 218.49 | 200.81 | 3.38M |
| August 29, 2025 | 208.97 | 208.68 | 208.68 | 214.14 | 199.22 | 3.63M |
| August 28, 2025 | 204.56 | 210.01 | 210.01 | 218.83 | 186.35 | 5.33M |
| August 27, 2025 | 230.15 | 211.99 | 211.99 | 235 | 201.08 | 4.49M |
| August 26, 2025 | 240.83 | 236.79 | 236.79 | 249.89 | 230.16 | 2.29M |
| August 25, 2025 | 230.3 | 245.83 | 245.83 | 249.76 | 226 | 2.5M |
| August 22, 2025 | 236 | 230.3 | 230.3 | 236.2 | 224.26 | 1.8M |
| August 21, 2025 | 222.64 | 237.62 | 237.62 | 239.35 | 222.5 | 2.52M |
| August 20, 2025 | 228.21 | 222.5 | 222.5 | 229.27 | 216.58 | 2.32M |
| August 19, 2025 | 227.51 | 233.25 | 233.25 | 247.9 | 226.8 | 2.76M |
| August 18, 2025 | 228 | 227.47 | 227.47 | 234.94 | 220.28 | 2.76M |
| August 15, 2025 | 224 | 227.5 | 227.5 | 232.5 | 218.05 | 2.06M |
| August 14, 2025 | 230.41 | 228.3 | 228.3 | 238 | 227.5 | 1.31M |
| August 13, 2025 | 224.05 | 232.61 | 232.61 | 239.35 | 224.05 | 2.34M |
| August 12, 2025 | 232 | 229.37 | 229.37 | 243.48 | 224.05 | 2.16M |
| August 11, 2025 | 235 | 233.75 | 233.75 | 249 | 228.5 | 2.25M |
| August 08, 2025 | 234.63 | 243.02 | 243.02 | 245 | 227.32 | 2.2M |
| August 07, 2025 | 250.66 | 237 | 237 | 262.22 | 233.01 | 3.3M |
| August 06, 2025 | 232.81 | 250.8 | 250.8 | 259.9 | 232.81 | 3.28M |
| August 05, 2025 | 228.5 | 226 | 226 | 231.6 | 210 | 2.72M |
| August 04, 2025 | 210 | 223.21 | 223.21 | 231.98 | 204 | 2.84M |
| August 01, 2025 | 196.2 | 216.5 | 216.5 | 231 | 193.66 | 4.4M |
| July 31, 2025 | 192.4 | 195 | 195 | 203.99 | 188.98 | 2.77M |
| July 30, 2025 | 197.88 | 189.95 | 189.95 | 200.09 | 188 | 1.78M |
| July 29, 2025 | 198 | 198.2 | 198.2 | 200.21 | 189.48 | 2.91M |
| July 28, 2025 | 183 | 194.39 | 194.39 | 197.15 | 182.2 | 2.61M |
| July 25, 2025 | 186.1 | 181.88 | 181.88 | 192.48 | 181.05 | 1.94M |
| July 24, 2025 | 184.12 | 189.5 | 189.5 | 190.53 | 184.12 | 1.8M |
| July 23, 2025 | 193.99 | 184.12 | 184.12 | 195 | 182 | 2.71M |
| July 22, 2025 | 191 | 194.01 | 194.01 | 205 | 189.01 | 3.17M |
| July 21, 2025 | 195 | 191.79 | 191.79 | 197.67 | 188.05 | 2.5M |
| July 18, 2025 | 199.7 | 199 | 199 | 205.05 | 191.5 | 2.27M |
| July 17, 2025 | 191.5 | 200 | 200 | 207 | 189.7 | 3.48M |
| July 16, 2025 | 188.8 | 193.01 | 193.01 | 193.5 | 183.51 | 2.05M |
| July 15, 2025 | 182.73 | 191.5 | 191.5 | 192.88 | 178.98 | 2.84M |
| July 14, 2025 | 184.06 | 183.4 | 183.4 | 186.99 | 178.5 | 2.05M |
| July 11, 2025 | 189.78 | 187 | 187 | 190.24 | 183 | 2.47M |
| July 10, 2025 | 185 | 189.9 | 189.9 | 197.38 | 184 | 3.43M |
| July 09, 2025 | 174 | 184 | 184 | 184 | 170.6 | 4.12M |
| July 08, 2025 | 179 | 173.64 | 173.64 | 184.67 | 170.42 | 3.93M |
| July 07, 2025 | 191.74 | 182.85 | 182.85 | 193.02 | 179.16 | 3.93M |