368.06
-3.73(-1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 370.99 | 368.06 | 368.06 | 389.57 | 360.01 | 16.91M |
| January 13, 2026 | 394.93 | 371.79 | 371.79 | 415 | 370.23 | 18.79M |
| January 12, 2026 | 350 | 379.99 | 379.99 | 386 | 350 | 16.27M |
| January 09, 2026 | 324.97 | 341.5 | 341.5 | 342.5 | 324.01 | 9.8M |
| January 08, 2026 | 322 | 325.5 | 325.5 | 330.94 | 318.51 | 5.46M |
| January 07, 2026 | 328.37 | 323.5 | 323.5 | 328.37 | 320.02 | 5.14M |
| January 06, 2026 | 325.65 | 329.07 | 329.07 | 330 | 323.3 | 5.89M |
| January 05, 2026 | 308.1 | 327 | 327 | 328.13 | 308.1 | 10.48M |
| December 31, 2025 | 305.87 | 307.07 | 307.07 | 311.11 | 303.73 | 5.72M |
| December 30, 2025 | 299.4 | 304.94 | 304.94 | 305.55 | 298.9 | 4.71M |
| December 29, 2025 | 301 | 300.08 | 300.08 | 302.87 | 298.1 | 3.74M |
| December 26, 2025 | 303 | 301.74 | 301.74 | 305.35 | 301.03 | 2.94M |
| December 25, 2025 | 303 | 302.55 | 302.55 | 303.28 | 300.47 | 2.68M |
| December 24, 2025 | 301.77 | 302.04 | 302.04 | 303.4 | 301 | 2.78M |
| December 23, 2025 | 303.59 | 303 | 303 | 309.5 | 302.3 | 3.51M |
| December 22, 2025 | 303 | 303.6 | 303.6 | 306.98 | 301.67 | 3.75M |
| December 19, 2025 | 306.58 | 303.6 | 303.6 | 308.5 | 302.7 | 3.71M |
| December 18, 2025 | 309.21 | 306.95 | 306.95 | 314.3 | 306.95 | 3.55M |
| December 17, 2025 | 307.31 | 312.42 | 312.42 | 312.7 | 305.33 | 4.15M |
| December 16, 2025 | 307.09 | 307.31 | 307.31 | 309.89 | 304.96 | 3.29M |
| December 15, 2025 | 304 | 307.6 | 307.6 | 309.39 | 303.02 | 3.97M |
| December 12, 2025 | 295.05 | 307.9 | 307.9 | 308.42 | 294.54 | 7.71M |
| December 11, 2025 | 304 | 296.01 | 296.01 | 304.5 | 296 | 5.1M |
| December 10, 2025 | 300.87 | 306 | 306 | 306 | 298.01 | 3.73M |
| December 09, 2025 | 305.45 | 303.22 | 303.22 | 307.66 | 300.61 | 4.05M |
| December 08, 2025 | 305.03 | 305.45 | 305.45 | 307.93 | 304.5 | 4.45M |
| December 05, 2025 | 301.19 | 304.83 | 304.83 | 304.99 | 299.13 | 4.28M |
| December 04, 2025 | 302 | 301.19 | 301.19 | 305.31 | 300.05 | 3.77M |
| December 03, 2025 | 309 | 303.49 | 303.49 | 309.93 | 302.01 | 4.12M |
| December 02, 2025 | 317.08 | 309.3 | 309.3 | 317.74 | 307.28 | 4.25M |
| December 01, 2025 | 311 | 317.08 | 317.08 | 318.2 | 308.2 | 5.17M |
| November 28, 2025 | 311.93 | 311.31 | 311.31 | 314.37 | 309.5 | 3.66M |
| November 27, 2025 | 317.5 | 312.02 | 312.02 | 319.4 | 311.56 | 5.22M |
| November 26, 2025 | 317 | 319.45 | 319.45 | 324.76 | 315.67 | 6.54M |
| November 25, 2025 | 323.5 | 319 | 319 | 329.98 | 318.01 | 7.67M |
| November 24, 2025 | 309.31 | 323 | 323 | 323.95 | 303.33 | 8.57M |
| November 21, 2025 | 304.99 | 305.71 | 305.71 | 311.5 | 304.1 | 5.54M |
| November 20, 2025 | 317.24 | 307.55 | 307.55 | 319.2 | 307.21 | 6.39M |
| November 19, 2025 | 319.5 | 318.3 | 318.3 | 323.44 | 316.13 | 5.87M |
| November 18, 2025 | 313.68 | 318.67 | 318.67 | 324.79 | 310.53 | 8.54M |
| November 17, 2025 | 310.2 | 313.4 | 313.4 | 317 | 310.03 | 5.83M |
| November 14, 2025 | 319.96 | 311 | 311 | 321.5 | 310.9 | 5.01M |
| November 13, 2025 | 317.82 | 321.62 | 321.62 | 323.9 | 317.82 | 5.2M |
| November 12, 2025 | 320.52 | 317.8 | 317.8 | 322.3 | 316 | 4.62M |
| November 11, 2025 | 329 | 321.8 | 321.8 | 332.56 | 320.33 | 6.29M |
| November 10, 2025 | 332.35 | 330.5 | 330.5 | 335.02 | 326.67 | 5.88M |
| November 07, 2025 | 339 | 329.99 | 329.99 | 339.91 | 328.51 | 7.1M |
| November 06, 2025 | 342 | 341.91 | 341.91 | 343.7 | 334.11 | 7.12M |
| November 05, 2025 | 341.5 | 343.78 | 343.78 | 346 | 336.79 | 7.09M |
| November 04, 2025 | 354.01 | 350.21 | 350.21 | 359.88 | 347.3 | 9.52M |
| November 03, 2025 | 363 | 359.88 | 359.88 | 372.98 | 352.72 | 13.89M |
| October 31, 2025 | 345 | 358.99 | 358.99 | 367.77 | 345 | 16.63M |
| October 30, 2025 | 335.39 | 345.04 | 345.04 | 358 | 332.99 | 14.45M |
| October 29, 2025 | 335.53 | 337.71 | 337.71 | 339.69 | 327.14 | 11.19M |
| October 28, 2025 | 331 | 337.21 | 337.21 | 359.39 | 331 | 24.77M |
| October 27, 2025 | 306 | 317 | 317 | 317.71 | 303.42 | 9.4M |
| October 24, 2025 | 300.9 | 304 | 304 | 305.88 | 299.31 | 6.17M |
| October 23, 2025 | 296.99 | 300.67 | 300.67 | 300.85 | 292 | 5.51M |
| October 22, 2025 | 299.8 | 293.18 | 293.18 | 299.8 | 293 | 5.12M |
| October 21, 2025 | 300 | 300.31 | 300.31 | 303.5 | 298 | 4.89M |