175.06
-5.94(-3.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 07, 2025 | 64.2 | 63.3 | 63.3 | 64.89 | 62.82 | 2.29M |
| August 06, 2025 | 62.5 | 63.88 | 63.88 | 64.04 | 62.07 | 2.07M |
| August 05, 2025 | 63.58 | 62.94 | 62.94 | 64.69 | 62.4 | 2.47M |
| August 04, 2025 | 63.11 | 64.6 | 64.6 | 64.6 | 62.36 | 2.92M |
| August 01, 2025 | 62.56 | 64.1 | 64.1 | 64.8 | 61.6 | 3.76M |
| July 31, 2025 | 60.93 | 62.04 | 62.04 | 63.14 | 60.39 | 3.13M |
| July 30, 2025 | 62.19 | 60.41 | 60.41 | 62.19 | 60.31 | 2.16M |
| July 29, 2025 | 62.5 | 62.11 | 62.11 | 62.75 | 61.6 | 1.55M |
| July 28, 2025 | 63.12 | 62.32 | 62.32 | 63.5 | 61.72 | 1.51M |
| July 25, 2025 | 61.39 | 63.12 | 63.12 | 63.2 | 61.35 | 2.71M |
| July 24, 2025 | 60.62 | 61.23 | 61.23 | 61.59 | 60.4 | 966,363 |
| July 23, 2025 | 60.66 | 60.84 | 60.84 | 61.5 | 60.1 | 1.2M |
| July 22, 2025 | 61.51 | 60.66 | 60.66 | 61.8 | 60.43 | 1.61M |
| July 21, 2025 | 62 | 61.68 | 61.68 | 62.79 | 61.39 | 1.55M |
| July 18, 2025 | 62.08 | 63.15 | 63.15 | 63.66 | 61.52 | 2.4M |
| July 17, 2025 | 61.8 | 61.93 | 61.93 | 62.46 | 61.14 | 1.15M |
| July 16, 2025 | 62.75 | 61.88 | 61.88 | 62.75 | 61.51 | 1.67M |
| July 15, 2025 | 61.98 | 62.24 | 62.24 | 62.6 | 60.55 | 2.1M |
| July 14, 2025 | 62.8 | 61.9 | 61.9 | 63 | 60.61 | 1.4M |
| July 11, 2025 | 62.57 | 62.86 | 62.86 | 63.48 | 62 | 2.01M |
| July 10, 2025 | 63.35 | 62.44 | 62.44 | 63.64 | 62 | 1.96M |
| July 09, 2025 | 62.04 | 63.76 | 63.76 | 64.4 | 61.14 | 3.31M |
| July 08, 2025 | 60.73 | 61.41 | 61.41 | 61.5 | 60.42 | 2.08M |
| July 07, 2025 | 57.5 | 61 | 61 | 61.82 | 57.35 | 3.77M |