169.58
-4.9(-2.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 170 | 169.58 | 169.58 | 174.99 | 166.79 | 2.9M |
| November 06, 2025 | 168.96 | 174.48 | 174.48 | 175 | 165 | 3.15M |
| November 05, 2025 | 160.32 | 164.88 | 164.88 | 166 | 160.01 | 2.14M |
| November 04, 2025 | 180.5 | 167.25 | 167.25 | 180.5 | 164 | 4.11M |
| November 03, 2025 | 183 | 180.01 | 180.01 | 185.2 | 174.28 | 2.81M |
| October 31, 2025 | 179.36 | 182.58 | 182.58 | 188.65 | 177.77 | 2.34M |
| October 30, 2025 | 194 | 184.71 | 184.71 | 198.19 | 184 | 3.43M |
| October 29, 2025 | 189.94 | 192 | 192 | 200.88 | 188.08 | 3.78M |
| October 28, 2025 | 198 | 191.55 | 191.55 | 201 | 188 | 4.9M |
| October 27, 2025 | 204.5 | 204.95 | 204.95 | 208 | 197.12 | 5.06M |
| October 24, 2025 | 182.85 | 200 | 200 | 201.95 | 181.9 | 5.9M |
| October 23, 2025 | 179.35 | 175.5 | 175.5 | 179.98 | 168.5 | 3.32M |
| October 22, 2025 | 183.75 | 180.18 | 180.18 | 185.78 | 177.66 | 3.46M |
| October 21, 2025 | 180 | 187 | 187 | 191.84 | 180 | 3.67M |
| October 20, 2025 | 190 | 180.29 | 180.29 | 190 | 176 | 3.52M |
| October 17, 2025 | 207 | 184.4 | 184.4 | 207.88 | 181.2 | 5.12M |
| October 16, 2025 | 188 | 211 | 211 | 220 | 185.08 | 6.12M |
| October 15, 2025 | 191.8 | 188.8 | 188.8 | 197.97 | 177 | 5.84M |
| October 14, 2025 | 241 | 192 | 192 | 260 | 185.44 | 8.11M |
| October 13, 2025 | 219 | 231.8 | 231.8 | 232 | 215 | 3.21M |
| October 10, 2025 | 213.08 | 224.75 | 224.75 | 224.75 | 202.1 | 3.12M |
| October 09, 2025 | 211.15 | 215.04 | 215.04 | 225 | 211 | 4M |
| September 30, 2025 | 205 | 205 | 205 | 218.88 | 201.3 | 4.46M |
| September 29, 2025 | 182.22 | 194.9 | 194.9 | 195.49 | 177 | 3.94M |
| September 26, 2025 | 175 | 175.06 | 175.06 | 183 | 174 | 2.22M |
| September 25, 2025 | 185.2 | 181 | 181 | 193.93 | 178.43 | 4.42M |
| September 24, 2025 | 186.06 | 191.96 | 191.96 | 200.88 | 182.03 | 3.56M |
| September 23, 2025 | 207 | 187.7 | 187.7 | 207 | 182 | 4.88M |
| September 22, 2025 | 184.13 | 214 | 214 | 217 | 180 | 6.35M |
| September 19, 2025 | 179.71 | 186.8 | 186.8 | 195.78 | 175 | 5.19M |
| September 18, 2025 | 177.68 | 174.06 | 174.06 | 187 | 171.01 | 4.87M |
| September 17, 2025 | 175.53 | 179.36 | 179.36 | 185 | 173 | 4.6M |
| September 16, 2025 | 182 | 178.38 | 178.38 | 190 | 176 | 4.74M |
| September 15, 2025 | 170.01 | 182.99 | 182.99 | 188.03 | 162.63 | 7.66M |
| September 12, 2025 | 145 | 160.93 | 160.93 | 168.66 | 145 | 7.86M |
| September 11, 2025 | 132.7 | 141 | 141 | 142.79 | 126.21 | 5.38M |
| September 10, 2025 | 132 | 133.19 | 133.19 | 139.39 | 129.5 | 5.01M |
| September 09, 2025 | 124.11 | 127 | 127 | 129 | 118 | 4.12M |
| September 08, 2025 | 116.01 | 123.77 | 123.77 | 124.5 | 116 | 4.04M |
| September 05, 2025 | 113.05 | 117.5 | 117.5 | 120.88 | 109 | 4.48M |
| September 04, 2025 | 126.8 | 114 | 114 | 128 | 106.99 | 6.02M |
| September 03, 2025 | 127 | 130.4 | 130.4 | 133.99 | 122.01 | 5.56M |
| September 02, 2025 | 148.5 | 129.66 | 129.66 | 150 | 129.57 | 7.74M |
| September 01, 2025 | 146.99 | 145.01 | 145.01 | 158 | 140.51 | 8.14M |
| August 29, 2025 | 129.42 | 153.8 | 153.8 | 158.4 | 119.88 | 12.68M |
| August 28, 2025 | 128 | 132 | 132 | 135 | 114 | 13.57M |
| August 27, 2025 | 113.7 | 113.7 | 113.7 | 113.7 | 112.1 | 5.28M |
| August 26, 2025 | 94.75 | 94.75 | 94.75 | 94.75 | 94.75 | 452,208 |
| August 25, 2025 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | 396,278 |
| August 22, 2025 | 65.8 | 65.8 | 65.8 | 65.8 | 65.8 | 0 |
| August 21, 2025 | 65.8 | 65.8 | 65.8 | 65.8 | 65.8 | 0 |
| August 20, 2025 | 65.8 | 65.8 | 65.8 | 65.8 | 65.8 | 0 |
| August 19, 2025 | 65.8 | 65.8 | 65.8 | 65.8 | 65.8 | 0 |
| August 18, 2025 | 65.8 | 65.8 | 65.8 | 65.8 | 65.8 | 0 |
| August 15, 2025 | 65.8 | 65.8 | 65.8 | 65.8 | 65.8 | 0 |
| August 14, 2025 | 65.8 | 65.8 | 65.8 | 65.8 | 65.8 | 0 |
| August 13, 2025 | 65.8 | 65.8 | 65.8 | 65.8 | 65.8 | 0 |
| August 12, 2025 | 65.8 | 65.8 | 65.8 | 65.8 | 65.8 | 0 |
| August 11, 2025 | 65.8 | 65.8 | 65.8 | 65.8 | 65.8 | 0 |
| August 08, 2025 | 63 | 65.8 | 65.8 | 68.88 | 60.1 | 5.93M |