140.06
-3.17(-2.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 139 | 143.23 | 143.23 | 143.45 | 136.8 | 10.55M |
| December 03, 2025 | 142 | 139.99 | 139.99 | 143.07 | 139.11 | 9.65M |
| December 02, 2025 | 149 | 142.42 | 142.42 | 149.99 | 141.85 | 17.1M |
| December 01, 2025 | 155.32 | 153.35 | 153.35 | 156 | 148.5 | 16.09M |
| November 28, 2025 | 153.03 | 156.1 | 156.1 | 159.5 | 150.5 | 15.72M |
| November 27, 2025 | 157.5 | 155.48 | 155.48 | 165 | 153.21 | 25.99M |
| November 26, 2025 | 145.81 | 153 | 153 | 157.75 | 144.58 | 19.03M |
| November 25, 2025 | 145.77 | 145.31 | 145.31 | 152.45 | 144.5 | 16.78M |
| November 24, 2025 | 146.71 | 139.53 | 139.53 | 147 | 135.61 | 14.56M |
| November 21, 2025 | 146.33 | 144.13 | 144.13 | 148.79 | 144 | 11.76M |
| November 20, 2025 | 156.5 | 152.44 | 152.44 | 159 | 150.8 | 11.09M |
| November 19, 2025 | 153.54 | 152.42 | 152.42 | 156.64 | 151 | 9.17M |
| November 18, 2025 | 155 | 154.5 | 154.5 | 160.88 | 153.51 | 15.69M |
| November 17, 2025 | 150 | 156.8 | 156.8 | 160.19 | 147 | 25.06M |
| November 14, 2025 | 144.88 | 145.52 | 145.52 | 148.88 | 143.55 | 9.34M |
| November 13, 2025 | 143 | 147.99 | 147.99 | 153.33 | 142.55 | 16.4M |
| November 12, 2025 | 144 | 143 | 143 | 144.88 | 140.2 | 10.83M |
| November 11, 2025 | 149.85 | 144.45 | 144.45 | 150.99 | 143.88 | 9.08M |
| November 10, 2025 | 152.02 | 148.77 | 148.77 | 154.44 | 146.71 | 10.03M |
| November 07, 2025 | 153.84 | 152.02 | 152.02 | 155 | 151.25 | 10.33M |
| November 06, 2025 | 154.98 | 157.35 | 157.35 | 158.8 | 152.3 | 14.9M |
| November 05, 2025 | 150.98 | 151.34 | 151.34 | 153 | 149.72 | 9.98M |
| November 04, 2025 | 157 | 153.14 | 153.14 | 158.12 | 152.1 | 9.3M |
| November 03, 2025 | 158.6 | 156.85 | 156.85 | 158.61 | 154.01 | 9.59M |
| October 31, 2025 | 163.86 | 159.5 | 159.5 | 165.38 | 159.1 | 12.71M |
| October 30, 2025 | 167.05 | 162.6 | 162.6 | 167.77 | 161.82 | 12.49M |
| October 29, 2025 | 169.58 | 167.78 | 167.78 | 171.97 | 162.8 | 16.92M |
| October 28, 2025 | 171.6 | 170 | 170 | 173.85 | 168.21 | 14.29M |
| October 27, 2025 | 179 | 175.38 | 175.38 | 180 | 171 | 20.1M |
| October 24, 2025 | 174.9 | 176.88 | 176.88 | 178.98 | 171.61 | 20.34M |
| October 23, 2025 | 169 | 167.1 | 167.1 | 171 | 163.88 | 10.06M |
| October 22, 2025 | 167.5 | 171.9 | 171.9 | 174.9 | 166.11 | 14.27M |
| October 21, 2025 | 161 | 168.5 | 168.5 | 169.5 | 158.8 | 16.29M |
| October 20, 2025 | 164.44 | 160.37 | 160.37 | 166.99 | 158.59 | 13.57M |
| October 17, 2025 | 170.33 | 159.02 | 159.02 | 171 | 159.02 | 18.02M |
| October 16, 2025 | 174.47 | 170.7 | 170.7 | 178 | 169.05 | 14.16M |
| October 15, 2025 | 168.3 | 170.83 | 170.83 | 173.3 | 166.27 | 14.16M |
| October 14, 2025 | 194.9 | 168.24 | 168.24 | 194.9 | 166.6 | 22.96M |
| October 13, 2025 | 175 | 186.5 | 186.5 | 190.65 | 174 | 16.59M |
| October 10, 2025 | 197.99 | 186.01 | 186.01 | 199.98 | 185.4 | 21.86M |
| October 09, 2025 | 195.99 | 205.99 | 205.99 | 216.77 | 189.75 | 31.43M |
| September 30, 2025 | 192.48 | 183 | 183 | 194 | 182 | 17.41M |
| September 29, 2025 | 185.33 | 188 | 188 | 190.88 | 179.64 | 17.9M |
| September 26, 2025 | 197.01 | 189.11 | 189.11 | 200.13 | 188.2 | 19.67M |
| September 25, 2025 | 200 | 202.48 | 202.48 | 212 | 199.01 | 20.99M |
| September 24, 2025 | 200.27 | 199.1 | 199.1 | 205.88 | 192.6 | 26.54M |
| September 23, 2025 | 200 | 206 | 206 | 207.6 | 194.82 | 31.87M |
| September 22, 2025 | 180.2 | 203 | 203 | 207.6 | 177.01 | 41.29M |
| September 19, 2025 | 176 | 173 | 173 | 176.88 | 167.81 | 19.48M |
| September 18, 2025 | 176 | 175 | 175 | 185 | 169 | 30.05M |
| September 17, 2025 | 177.11 | 172.8 | 172.8 | 180.55 | 170.08 | 24.9M |
| September 16, 2025 | 178.47 | 180.58 | 180.58 | 188.98 | 176.66 | 28.58M |
| September 15, 2025 | 189.11 | 181.3 | 181.3 | 200 | 166 | 56.81M |
| September 12, 2025 | 165.77 | 183.6 | 183.6 | 183.6 | 165 | 39.51M |
| September 11, 2025 | 153 | 153 | 153 | 153 | 153 | 0 |
| September 10, 2025 | 153 | 153 | 153 | 153 | 153 | 0 |
| September 09, 2025 | 153 | 153 | 153 | 153 | 153 | 0 |
| September 08, 2025 | 153 | 153 | 153 | 153 | 153 | 0 |
| September 05, 2025 | 153 | 153 | 153 | 153 | 153 | 0 |
| September 04, 2025 | 153 | 153 | 153 | 153 | 153 | 0 |