184.45
+1.1(+0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 181 | 184.45 | 184.45 | 193.39 | 180.5 | 7.55M |
| September 25, 2025 | 183 | 183.35 | 183.35 | 186.5 | 177.97 | 8.38M |
| September 24, 2025 | 165.93 | 189.2 | 189.2 | 196.77 | 164.85 | 11.68M |
| September 23, 2025 | 159 | 164.8 | 164.8 | 165.73 | 154.65 | 8.65M |
| September 22, 2025 | 152.36 | 156.72 | 156.72 | 158.2 | 150 | 6.4M |
| September 19, 2025 | 156 | 152.28 | 152.28 | 159.5 | 150.7 | 6M |
| September 18, 2025 | 152.71 | 154.1 | 154.1 | 162 | 150 | 9.63M |
| September 17, 2025 | 146 | 151.35 | 151.35 | 154.77 | 144.08 | 6.17M |
| September 16, 2025 | 147.2 | 146.41 | 146.41 | 149.99 | 145.08 | 4.72M |
| September 15, 2025 | 151.97 | 147.46 | 147.46 | 153 | 146.11 | 4.99M |
| September 12, 2025 | 148 | 149 | 149 | 153.87 | 146.01 | 7.13M |
| September 11, 2025 | 140.9 | 149.73 | 149.73 | 149.76 | 139.5 | 8.29M |
| September 10, 2025 | 142.27 | 141.98 | 141.98 | 145.57 | 141.44 | 3.81M |
| September 09, 2025 | 144.7 | 141.58 | 141.58 | 144.7 | 140.41 | 3.72M |
| September 08, 2025 | 143 | 146.52 | 146.52 | 147.4 | 141.7 | 4.97M |
| September 05, 2025 | 142.44 | 143.9 | 143.9 | 145.1 | 139.6 | 4.91M |
| September 04, 2025 | 149.23 | 141 | 141 | 151.55 | 138.01 | 6.72M |
| September 03, 2025 | 148.91 | 150.68 | 150.68 | 155.64 | 146.9 | 6.1M |
| September 02, 2025 | 155.7 | 148.91 | 148.91 | 155.79 | 147.23 | 7.08M |
| September 01, 2025 | 156.91 | 158.15 | 158.15 | 159 | 150.25 | 8.05M |
| August 29, 2025 | 162.01 | 155 | 155 | 163.59 | 152.22 | 8.71M |
| August 28, 2025 | 156.99 | 166.66 | 166.66 | 166.99 | 156.57 | 10.26M |
| August 27, 2025 | 162.8 | 158.9 | 158.9 | 167.9 | 158.9 | 10.72M |
| August 26, 2025 | 154 | 168 | 168 | 170.6 | 145.88 | 11.16M |
| August 25, 2025 | 151 | 152.5 | 152.5 | 162.5 | 148 | 14.08M |
| August 22, 2025 | 118.57 | 142.21 | 142.21 | 142.21 | 118.57 | 11.03M |
| August 21, 2025 | 118.7 | 118.51 | 118.51 | 121.47 | 117.66 | 4.74M |
| August 20, 2025 | 114.72 | 118.16 | 118.16 | 118.26 | 113.68 | 4.6M |
| August 19, 2025 | 118.46 | 114.98 | 114.98 | 118.47 | 114.83 | 4.66M |
| August 18, 2025 | 118.5 | 118.49 | 118.49 | 119.75 | 117.12 | 4.38M |
| August 15, 2025 | 115.58 | 117.56 | 117.56 | 117.99 | 114.54 | 3.61M |
| August 14, 2025 | 116.15 | 115.58 | 115.58 | 120.68 | 115.3 | 5.6M |
| August 13, 2025 | 115 | 115.32 | 115.32 | 116.38 | 114.38 | 4.47M |
| August 12, 2025 | 113.8 | 114.95 | 114.95 | 115.31 | 112.42 | 4.45M |
| August 11, 2025 | 114.88 | 113.74 | 113.74 | 115.38 | 113.43 | 2.52M |
| August 08, 2025 | 118.4 | 114.58 | 114.58 | 118.4 | 114.28 | 2.82M |
| August 07, 2025 | 120 | 117.9 | 117.9 | 120.4 | 117.24 | 3.73M |
| August 06, 2025 | 124.92 | 122.29 | 122.29 | 124.92 | 120.25 | 2.28M |
| August 05, 2025 | 124.03 | 124.26 | 124.26 | 124.4 | 122.28 | 1.79M |
| August 04, 2025 | 123.65 | 123.64 | 123.64 | 125.58 | 121.9 | 1.81M |
| August 01, 2025 | 125 | 124.05 | 124.05 | 128 | 123.17 | 1.84M |
| July 31, 2025 | 125.58 | 124.97 | 124.32 | 127.8 | 124.38 | 2.56M |
| July 30, 2025 | 125 | 126.28 | 125.62 | 128.37 | 124.66 | 2.22M |
| July 29, 2025 | 122.6 | 125.81 | 125.15 | 129.98 | 122.1 | 3.72M |
| July 28, 2025 | 122.55 | 122.62 | 121.98 | 123.47 | 120.87 | 1.79M |
| July 25, 2025 | 119.45 | 122.47 | 121.83 | 122.49 | 119.23 | 2.44M |
| July 24, 2025 | 118.7 | 120.03 | 119.4 | 121.25 | 118 | 2.09M |
| July 23, 2025 | 116.25 | 118.78 | 118.16 | 119.57 | 115.67 | 2.04M |
| July 22, 2025 | 113.76 | 116.95 | 116.34 | 116.95 | 113.33 | 1.66M |
| July 21, 2025 | 112 | 113.72 | 113.13 | 113.97 | 111.55 | 1.46M |
| July 18, 2025 | 111.53 | 112.08 | 112.08 | 112.5 | 111 | 1.1M |
| July 17, 2025 | 110.87 | 110.85 | 110.85 | 111.1 | 110.2 | 874,486 |
| July 16, 2025 | 110.38 | 110.95 | 110.95 | 111.75 | 110.21 | 946,380 |
| July 15, 2025 | 109.77 | 110.38 | 110.38 | 111.15 | 109.73 | 894,256 |
| July 14, 2025 | 112.07 | 109.83 | 109.83 | 112.09 | 109.78 | 1.44M |
| July 11, 2025 | 111.6 | 112.19 | 112.19 | 112.66 | 111.36 | 914,986 |
| July 10, 2025 | 112.35 | 111.8 | 111.8 | 112.35 | 111.35 | 765,137 |
| July 09, 2025 | 112.85 | 112.5 | 112.5 | 113.8 | 111.88 | 979,923 |
| July 08, 2025 | 112.26 | 113.19 | 113.19 | 114.83 | 112.08 | 1.38M |
| July 07, 2025 | 112.06 | 112.26 | 112.26 | 113.19 | 111.21 | 775,243 |