274.97
-2.13(-0.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 276.13 | 274.97 | 274.97 | 283.37 | 273.58 | 6.17M |
| September 25, 2025 | 266.99 | 277.1 | 277.1 | 279.79 | 265.7 | 7.01M |
| September 24, 2025 | 261.01 | 265.17 | 265.17 | 269.78 | 259.92 | 6M |
| September 23, 2025 | 274.12 | 261 | 261 | 274.12 | 255.1 | 6.97M |
| September 22, 2025 | 258.48 | 271.4 | 271.4 | 275 | 258.48 | 8.94M |
| September 19, 2025 | 260 | 252.95 | 252.95 | 261.38 | 252.26 | 4.92M |
| September 18, 2025 | 265 | 260.88 | 260.88 | 273.44 | 254.88 | 8.1M |
| September 17, 2025 | 259.13 | 264.08 | 264.08 | 268.2 | 255.01 | 5.19M |
| September 16, 2025 | 258.4 | 259.49 | 259.49 | 261.29 | 254.8 | 4.57M |
| September 15, 2025 | 258.99 | 258.63 | 258.63 | 261.47 | 253.2 | 5.89M |
| September 12, 2025 | 257.92 | 254.01 | 254.01 | 261 | 254.01 | 5.68M |
| September 11, 2025 | 241.51 | 259.88 | 259.88 | 261.33 | 241.31 | 6.97M |
| September 10, 2025 | 243.94 | 243.15 | 243.15 | 246.53 | 241.21 | 3.04M |
| September 09, 2025 | 248 | 242.36 | 242.36 | 249.5 | 240.52 | 3.42M |
| September 08, 2025 | 250.5 | 251.18 | 251.18 | 255.87 | 246.62 | 4.03M |
| September 05, 2025 | 243.3 | 249.51 | 249.51 | 249.98 | 240.01 | 4.19M |
| September 04, 2025 | 261 | 243.3 | 243.3 | 262.9 | 239.7 | 6.11M |
| September 03, 2025 | 265 | 260.7 | 260.7 | 269.33 | 260 | 4.13M |
| September 02, 2025 | 280.01 | 263.97 | 263.97 | 280.31 | 261.95 | 6.93M |
| September 01, 2025 | 287.31 | 280.99 | 280.99 | 287.85 | 274.63 | 6.74M |
| August 29, 2025 | 302 | 282.97 | 282.97 | 302 | 278.82 | 8.57M |
| August 28, 2025 | 296.9 | 306.86 | 306.86 | 310.48 | 291.8 | 8.19M |
| August 27, 2025 | 293.36 | 296.8 | 296.8 | 322.21 | 284.95 | 9.13M |
| August 26, 2025 | 273.69 | 286.9 | 286.9 | 292.63 | 273.01 | 6.4M |
| August 25, 2025 | 278.61 | 275.3 | 275.3 | 294.98 | 272.6 | 7.61M |
| August 22, 2025 | 267 | 275 | 275 | 277.13 | 266.1 | 5.8M |
| August 21, 2025 | 273 | 267 | 267 | 276.68 | 264.46 | 5.62M |
| August 20, 2025 | 257.99 | 272 | 272 | 273.23 | 255.5 | 6.48M |
| August 19, 2025 | 255 | 259.99 | 259.99 | 267.7 | 254 | 6.11M |
| August 18, 2025 | 234 | 255.5 | 255.5 | 261.74 | 234 | 9.55M |
| August 15, 2025 | 230.01 | 232.5 | 232.5 | 234.3 | 226.5 | 4.28M |
| August 14, 2025 | 233.59 | 232.02 | 232.02 | 241.09 | 230.55 | 6.34M |
| August 13, 2025 | 230 | 233.6 | 233.6 | 234.5 | 227.7 | 4.8M |
| August 12, 2025 | 227 | 231.79 | 231.79 | 233.58 | 224.53 | 4.81M |
| August 11, 2025 | 219.98 | 228.4 | 228.4 | 230.65 | 219.38 | 4.43M |
| August 08, 2025 | 224.02 | 219.97 | 219.97 | 224.02 | 218.28 | 3.61M |
| August 07, 2025 | 228.7 | 224.51 | 224.51 | 230 | 224 | 3.92M |
| August 06, 2025 | 231.6 | 228.69 | 228.69 | 232.47 | 222.22 | 5.23M |
| August 05, 2025 | 236.11 | 231.53 | 231.53 | 236.77 | 231.51 | 2.87M |
| August 04, 2025 | 235 | 235.6 | 235.6 | 237.18 | 232.7 | 2.94M |
| August 01, 2025 | 240.29 | 237.4 | 237.4 | 243.69 | 235 | 2.89M |
| July 31, 2025 | 245.83 | 240.29 | 240.29 | 249.49 | 240.04 | 3.72M |
| July 30, 2025 | 249.96 | 246.61 | 246.61 | 254.88 | 244 | 3.61M |
| July 29, 2025 | 247.6 | 250.43 | 250.43 | 255.38 | 243 | 4.35M |
| July 28, 2025 | 253.14 | 248.65 | 248.65 | 257 | 246.8 | 4.22M |
| July 25, 2025 | 235.99 | 253.1 | 253.1 | 255.55 | 234.21 | 6.51M |
| July 24, 2025 | 235.74 | 234.61 | 234.61 | 237.36 | 233.3 | 2.5M |
| July 23, 2025 | 236 | 233.83 | 233.83 | 237.43 | 233.15 | 2.63M |
| July 22, 2025 | 239.78 | 236.7 | 236.7 | 239.8 | 234.8 | 3.22M |
| July 21, 2025 | 233.73 | 239.78 | 239.78 | 243.98 | 231.4 | 4.76M |
| July 18, 2025 | 229.87 | 232.8 | 232.8 | 237.64 | 229.7 | 3.18M |
| July 17, 2025 | 232.99 | 230.36 | 230.36 | 234.72 | 226.57 | 3.23M |
| July 16, 2025 | 229.13 | 230.4 | 230.4 | 237.3 | 226.01 | 3.95M |
| July 15, 2025 | 221 | 228.95 | 228.95 | 232.7 | 217.38 | 5.02M |
| July 14, 2025 | 233.7 | 232.01 | 232.01 | 235.2 | 229.5 | 2.58M |
| July 11, 2025 | 229.19 | 233.7 | 233.7 | 234.61 | 227.51 | 3.47M |
| July 10, 2025 | 228.68 | 229.19 | 229.19 | 233.5 | 227.05 | 2.36M |
| July 09, 2025 | 229.28 | 228.6 | 228.6 | 231.41 | 227.85 | 2.08M |
| July 08, 2025 | 227.6 | 230.07 | 230.07 | 232.96 | 227.01 | 3.6M |
| July 07, 2025 | 222 | 226 | 226 | 227.25 | 218.2 | 3.22M |