178.57
-5.53(-3.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 184.37 | 178.57 | 178.57 | 184.57 | 178 | 3.38M |
| December 25, 2025 | 181 | 184.1 | 184.1 | 185.98 | 178.08 | 3.62M |
| December 24, 2025 | 179.93 | 181 | 181 | 181.24 | 176.62 | 3.35M |
| December 23, 2025 | 178.88 | 178.37 | 178.37 | 181.98 | 176.72 | 4.03M |
| December 22, 2025 | 167 | 177.29 | 177.29 | 179 | 167 | 5.38M |
| December 19, 2025 | 169.56 | 167 | 167 | 170.3 | 166.3 | 2.4M |
| December 18, 2025 | 172.11 | 167.89 | 167.89 | 172.11 | 167.88 | 2.93M |
| December 17, 2025 | 169.19 | 173.5 | 173.5 | 173.5 | 166.59 | 3.44M |
| December 16, 2025 | 168.1 | 169.5 | 169.5 | 173.89 | 165.19 | 4M |
| December 15, 2025 | 172.5 | 170.09 | 170.09 | 175.95 | 169 | 4.9M |
| December 12, 2025 | 164.05 | 177.6 | 177.6 | 184.11 | 160.76 | 7.14M |
| December 11, 2025 | 165.82 | 164.47 | 164.47 | 169.96 | 164.13 | 3.11M |
| December 10, 2025 | 164.02 | 165.03 | 165.03 | 165.92 | 159.69 | 2.62M |
| December 09, 2025 | 162.09 | 164 | 164 | 166.01 | 161.01 | 2.85M |
| December 08, 2025 | 160.03 | 163.35 | 163.35 | 164.05 | 159.89 | 2.83M |
| December 05, 2025 | 160.7 | 159.91 | 159.91 | 160.94 | 157.6 | 1.92M |
| December 04, 2025 | 156.11 | 161.1 | 161.1 | 163.79 | 155.3 | 2.89M |
| December 03, 2025 | 159.1 | 156.96 | 156.96 | 160.5 | 156.65 | 1.73M |
| December 02, 2025 | 158.65 | 157.7 | 157.7 | 160.35 | 156.7 | 1.98M |
| December 01, 2025 | 164.91 | 160.57 | 160.57 | 165.39 | 157.3 | 2.9M |
| November 28, 2025 | 154.01 | 157.88 | 157.88 | 159 | 153.89 | 2.07M |
| November 27, 2025 | 157.53 | 155.28 | 155.28 | 161 | 154.85 | 2.39M |
| November 26, 2025 | 154.52 | 156.99 | 156.99 | 159 | 153.68 | 2.52M |
| November 25, 2025 | 157.33 | 155.29 | 155.29 | 159.43 | 155 | 2.82M |
| November 24, 2025 | 155.88 | 156.15 | 156.15 | 157.28 | 153.6 | 2.44M |
| November 21, 2025 | 156.98 | 155.5 | 155.5 | 160.45 | 154.8 | 2.57M |
| November 20, 2025 | 165.66 | 160.9 | 160.9 | 167.3 | 160.45 | 2.49M |
| November 19, 2025 | 162.17 | 161.65 | 161.65 | 164.96 | 161.16 | 1.99M |
| November 18, 2025 | 161.8 | 163.62 | 163.62 | 168.57 | 161.66 | 3.96M |
| November 17, 2025 | 166.99 | 161.66 | 161.66 | 168.77 | 161.5 | 2.68M |
| November 14, 2025 | 168.5 | 166.06 | 166.06 | 170.45 | 166 | 1.88M |
| November 13, 2025 | 170.08 | 170.2 | 170.2 | 172.88 | 168.03 | 2.43M |
| November 12, 2025 | 167.66 | 169.55 | 169.55 | 171.31 | 165.81 | 2.26M |
| November 11, 2025 | 176 | 169.33 | 169.33 | 179.2 | 168.76 | 3.26M |
| November 10, 2025 | 177.29 | 174.5 | 174.5 | 181 | 171.02 | 3.3M |
| November 07, 2025 | 176.75 | 177.2 | 177.2 | 180.49 | 176 | 2.48M |
| November 06, 2025 | 175 | 178.99 | 178.99 | 181.99 | 174.81 | 3.23M |
| November 05, 2025 | 171 | 175.66 | 175.66 | 176.9 | 171 | 2.3M |
| November 04, 2025 | 174.51 | 176.74 | 176.74 | 181.79 | 174.38 | 3.3M |
| November 03, 2025 | 174.1 | 174.57 | 174.57 | 177 | 169.3 | 3.24M |
| October 31, 2025 | 190.44 | 177.49 | 177.49 | 192.6 | 177.49 | 5.05M |
| October 30, 2025 | 191.5 | 192.6 | 192.6 | 196.98 | 189.11 | 4.74M |
| October 29, 2025 | 186.66 | 191.4 | 191.4 | 191.4 | 183.11 | 3.14M |
| October 28, 2025 | 193.15 | 186.7 | 186.7 | 193.15 | 186.53 | 3.98M |
| October 27, 2025 | 193 | 194.88 | 194.88 | 197.8 | 188.66 | 4.74M |
| October 24, 2025 | 187 | 192.29 | 192.29 | 192.98 | 182.51 | 4.84M |
| October 23, 2025 | 180.42 | 184.99 | 184.99 | 186 | 177.1 | 3.89M |
| October 22, 2025 | 180 | 181.28 | 181.28 | 185.99 | 178.27 | 3.05M |
| October 21, 2025 | 177.38 | 183.38 | 183.38 | 183.88 | 177.22 | 4.37M |
| October 20, 2025 | 180 | 175.71 | 175.71 | 183.21 | 173.49 | 3.43M |
| October 17, 2025 | 178.18 | 176 | 176 | 183.76 | 173.97 | 3.79M |
| October 16, 2025 | 179.99 | 179.76 | 179.76 | 183.45 | 178.08 | 2.97M |
| October 15, 2025 | 182.88 | 181.05 | 181.05 | 183.5 | 178 | 4.38M |
| October 14, 2025 | 196.5 | 179.68 | 179.68 | 198 | 179.01 | 6.38M |
| October 13, 2025 | 182 | 196.42 | 196.42 | 196.78 | 182 | 5.69M |
| October 10, 2025 | 190 | 192.21 | 192.21 | 193.89 | 184 | 7.47M |
| October 09, 2025 | 203 | 197.99 | 197.99 | 214.86 | 195.51 | 8.51M |
| September 30, 2025 | 202 | 201.8 | 201.8 | 219.8 | 198.58 | 8.99M |
| September 29, 2025 | 185 | 202.88 | 202.88 | 205.68 | 181.55 | 7.86M |
| September 26, 2025 | 181 | 184.45 | 184.45 | 193.39 | 180.5 | 7.55M |