167.00
+2.23(+1.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 163.8 | 167 | 167 | 167.8 | 161.1 | 1.45M |
| December 24, 2025 | 162.82 | 164.77 | 164.77 | 165.55 | 156.24 | 2.71M |
| December 23, 2025 | 168.99 | 166.1 | 166.1 | 174.38 | 165.52 | 928,750 |
| December 22, 2025 | 167.76 | 168.01 | 168.01 | 169.23 | 165.1 | 786,479 |
| December 19, 2025 | 165.5 | 168.34 | 168.34 | 173.84 | 160.3 | 1.98M |
| December 18, 2025 | 170.4 | 163.65 | 163.65 | 170.4 | 163 | 1.67M |
| December 17, 2025 | 172.14 | 170.4 | 170.4 | 174.42 | 165.58 | 1.76M |
| December 16, 2025 | 191.05 | 172.38 | 172.38 | 191.05 | 171.44 | 2.59M |
| December 15, 2025 | 201 | 190.06 | 190.06 | 202.98 | 190.01 | 1.82M |
| December 12, 2025 | 195.49 | 201.6 | 201.6 | 201.98 | 189 | 3.7M |
| December 11, 2025 | 190.16 | 195.73 | 195.73 | 199.88 | 185.18 | 2.79M |
| December 10, 2025 | 183 | 190.16 | 190.16 | 195.6 | 180.68 | 2.71M |
| December 09, 2025 | 181 | 182.8 | 182.8 | 185.8 | 179.02 | 1.23M |
| December 08, 2025 | 172.56 | 181 | 181 | 185.99 | 171 | 2.4M |
| December 05, 2025 | 179 | 172.56 | 172.56 | 179.51 | 168.7 | 1.8M |
| December 04, 2025 | 181.1 | 179.52 | 179.52 | 183.87 | 175.2 | 1.62M |
| December 03, 2025 | 176 | 183.3 | 183.3 | 191 | 176 | 3.29M |
| December 02, 2025 | 178 | 178.8 | 178.8 | 188.5 | 175.5 | 2.72M |
| December 01, 2025 | 175 | 174.99 | 174.99 | 176 | 162.51 | 3.3M |
| November 28, 2025 | 178.51 | 175 | 175 | 180 | 166.36 | 2.03M |
| November 27, 2025 | 175.12 | 175.01 | 175.01 | 180 | 174.17 | 1.45M |
| November 26, 2025 | 178.18 | 177.17 | 177.17 | 185.65 | 175 | 2.19M |
| November 25, 2025 | 172.08 | 177 | 177 | 181 | 168.08 | 2.33M |
| November 24, 2025 | 165.77 | 171.99 | 171.99 | 173.7 | 163.61 | 2.06M |
| November 21, 2025 | 171.42 | 164.39 | 164.39 | 171.42 | 163.34 | 1.57M |
| November 20, 2025 | 170.4 | 168.06 | 168.06 | 172.2 | 165.58 | 1.38M |
| November 19, 2025 | 172.96 | 169.03 | 169.03 | 172.96 | 163 | 1.99M |
| November 18, 2025 | 171.6 | 172 | 172 | 176.8 | 168.4 | 1.79M |
| November 17, 2025 | 170.12 | 171.3 | 171.3 | 174.54 | 165.85 | 2.31M |
| November 14, 2025 | 167.84 | 173.68 | 173.68 | 179.59 | 165.3 | 5.07M |
| November 13, 2025 | 150.18 | 170.15 | 170.15 | 173.35 | 148.27 | 5.94M |
| November 12, 2025 | 145.78 | 152.79 | 152.79 | 158.28 | 144.97 | 5.26M |
| November 11, 2025 | 143.85 | 141.6 | 141.6 | 144.94 | 138.58 | 1.92M |
| November 10, 2025 | 138 | 144.29 | 144.29 | 144.44 | 137 | 2.92M |
| November 07, 2025 | 139.68 | 136.25 | 136.25 | 142.59 | 134.38 | 2.79M |
| November 06, 2025 | 137.6 | 139.8 | 139.8 | 140.57 | 134 | 2.89M |
| November 05, 2025 | 139.57 | 139.7 | 139.7 | 141.96 | 136.51 | 2.64M |
| November 04, 2025 | 157.46 | 140.65 | 140.65 | 157.66 | 139 | 5.19M |
| November 03, 2025 | 163.2 | 156.7 | 156.7 | 163.52 | 150.5 | 2.89M |
| October 31, 2025 | 149.4 | 160 | 160 | 161.2 | 146.5 | 6.3M |
| October 30, 2025 | 154.62 | 147.2 | 147.2 | 154.62 | 146.99 | 3.11M |
| October 29, 2025 | 156.15 | 154.62 | 154.62 | 157.88 | 151.8 | 2.16M |
| October 28, 2025 | 159 | 156.15 | 156.15 | 161.49 | 154.63 | 1.5M |
| October 27, 2025 | 158.01 | 157.2 | 157.2 | 163.66 | 154.7 | 3.11M |
| October 24, 2025 | 160 | 160.46 | 160.46 | 162.79 | 155.35 | 3.13M |
| October 23, 2025 | 178.16 | 165.15 | 165.15 | 185 | 162.37 | 4.49M |
| October 22, 2025 | 178 | 172.16 | 172.16 | 190.56 | 170.24 | 2.68M |
| October 21, 2025 | 177 | 177.17 | 177.17 | 181.63 | 174.5 | 1.72M |
| October 20, 2025 | 180.84 | 177.83 | 177.83 | 183.88 | 169 | 2.64M |
| October 17, 2025 | 180.08 | 182.28 | 182.28 | 188.88 | 180.03 | 3.81M |
| October 16, 2025 | 171.7 | 177.32 | 177.32 | 185.58 | 165.62 | 3.74M |
| October 15, 2025 | 159.68 | 170.79 | 170.79 | 175 | 159 | 3.47M |
| October 14, 2025 | 166.71 | 159.68 | 159.68 | 167 | 158.69 | 1.44M |
| October 13, 2025 | 158.01 | 164.32 | 164.32 | 169.86 | 158 | 2.12M |
| October 10, 2025 | 163.99 | 162 | 162 | 170.95 | 161.16 | 2.58M |
| October 09, 2025 | 169.92 | 162.32 | 162.32 | 175.68 | 161.01 | 3.11M |
| September 30, 2025 | 169.31 | 169.92 | 169.92 | 171.7 | 167.18 | 1.39M |
| September 29, 2025 | 168 | 169.77 | 169.77 | 171 | 165.28 | 1.77M |
| 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 |