Show:
Historical Prices
Frequency:
Daily
Currency in CNY
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 15, 2021 | 3,566.28 | 3,589.27 | 3,533.79 | 3,566.38 | 3,566.38 | 324,600 |
| Jan 14, 2021 | 3,584.93 | 3,599.06 | 3,559.60 | 3,565.91 | 3,565.91 | 347,700 |
| Jan 13, 2021 | 3,613.28 | 3,622.35 | 3,575.59 | 3,598.65 | 3,598.65 | 388,100 |
| Jan 12, 2021 | 3,518.01 | 3,608.34 | 3,517.47 | 3,608.34 | 3,608.34 | 323,400 |
| Jan 11, 2021 | 3,571.32 | 3,597.70 | 3,516.99 | 3,531.50 | 3,531.50 | 362,500 |
| Jan 08, 2021 | 3,577.69 | 3,588.06 | 3,544.89 | 3,570.11 | 3,570.11 | 345,600 |
| Jan 07, 2021 | 3,552.91 | 3,576.21 | 3,526.62 | 3,576.21 | 3,576.21 | 405,300 |
| Jan 06, 2021 | 3,530.91 | 3,556.80 | 3,513.13 | 3,550.88 | 3,550.88 | 370,200 |
| Jan 05, 2021 | 3,492.19 | 3,528.68 | 3,484.72 | 3,528.68 | 3,528.68 | 408,000 |
| Jan 04, 2021 | 3,474.68 | 3,511.66 | 3,457.21 | 3,502.96 | 3,502.96 | 380,800 |
| Dec 31, 2020 | 3,419.73 | 3,474.92 | 3,419.73 | 3,473.07 | 3,473.07 | 335,700 |
| Dec 30, 2020 | 3,375.01 | 3,414.45 | 3,374.42 | 3,414.45 | 3,414.45 | 291,000 |
| Dec 29, 2020 | 3,399.29 | 3,407.09 | 3,376.09 | 3,379.04 | 3,379.04 | 311,800 |
| Dec 28, 2020 | 3,396.36 | 3,412.52 | 3,383.65 | 3,397.28 | 3,397.28 | 316,200 |
| Dec 25, 2020 | 3,351.79 | 3,397.01 | 3,348.34 | 3,396.56 | 3,396.56 | 294,500 |
| Dec 24, 2020 | 3,382.19 | 3,394.07 | 3,354.02 | 3,363.11 | 3,363.11 | 275,000 |
| Dec 23, 2020 | 3,362.47 | 3,394.21 | 3,360.20 | 3,382.32 | 3,382.32 | 299,500 |
| Dec 22, 2020 | 3,410.97 | 3,415.75 | 3,353.86 | 3,356.78 | 3,356.78 | 323,000 |
| Dec 21, 2020 | 3,394.40 | 3,423.61 | 3,381.12 | 3,420.57 | 3,420.57 | 283,800 |
| Dec 18, 2020 | 3,400.49 | 3,413.81 | 3,382.75 | 3,394.90 | 3,394.90 | 281,000 |
| Dec 17, 2020 | 3,367.28 | 3,406.16 | 3,354.01 | 3,404.87 | 3,404.87 | 275,500 |
| Dec 16, 2020 | 3,371.26 | 3,378.66 | 3,359.17 | 3,366.98 | 3,366.98 | 220,800 |
| Dec 15, 2020 | 3,366.58 | 3,373.56 | 3,348.42 | 3,367.23 | 3,367.23 | 225,700 |
| Dec 14, 2020 | 3,349.53 | 3,371.13 | 3,338.63 | 3,369.12 | 3,369.12 | 239,800 |
| Dec 11, 2020 | 3,381.01 | 3,383.18 | 3,325.17 | 3,347.19 | 3,347.19 | 298,600 |
| Dec 10, 2020 | 3,365.73 | 3,384.89 | 3,357.75 | 3,373.28 | 3,373.28 | 247,300 |
| Dec 09, 2020 | 3,416.08 | 3,422.54 | 3,371.92 | 3,371.96 | 3,371.96 | 260,700 |
| Dec 08, 2020 | 3,417.69 | 3,428.66 | 3,403.03 | 3,410.18 | 3,410.18 | 226,900 |
| Dec 07, 2020 | 3,446.65 | 3,449.58 | 3,414.31 | 3,416.60 | 3,416.60 | 254,500 |
| Dec 04, 2020 | 3,436.73 | 3,448.40 | 3,417.05 | 3,444.58 | 3,444.58 | 256,300 |
| Dec 03, 2020 | 3,448.54 | 3,452.16 | 3,428.80 | 3,442.14 | 3,442.14 | 298,500 |
| Dec 02, 2020 | 3,453.52 | 3,465.73 | 3,435.87 | 3,449.38 | 3,449.38 | 312,800 |
| Dec 01, 2020 | 3,388.99 | 3,457.64 | 3,386.91 | 3,451.94 | 3,451.94 | 316,200 |
| Nov 30, 2020 | 3,418.16 | 3,456.74 | 3,391.76 | 3,391.76 | 3,391.76 | 385,000 |
| Nov 27, 2020 | 3,373.84 | 3,408.31 | 3,364.49 | 3,408.31 | 3,408.31 | 280,600 |
| Nov 26, 2020 | 3,360.06 | 3,371.45 | 3,344.28 | 3,369.73 | 3,369.73 | 255,900 |
| Nov 25, 2020 | 3,417.51 | 3,423.49 | 3,362.33 | 3,362.33 | 3,362.33 | 322,100 |
| Nov 24, 2020 | 3,407.41 | 3,413.93 | 3,396.24 | 3,402.82 | 3,402.82 | 301,000 |
| Nov 23, 2020 | 3,384.10 | 3,431.65 | 3,377.99 | 3,414.49 | 3,414.49 | 373,900 |
| Nov 20, 2020 | 3,359.60 | 3,380.15 | 3,356.31 | 3,377.73 | 3,377.73 | 261,300 |
| Nov 19, 2020 | 3,339.09 | 3,367.33 | 3,330.45 | 3,363.09 | 3,363.09 | 253,300 |
| Nov 18, 2020 | 3,337.33 | 3,358.89 | 3,333.99 | 3,347.30 | 3,347.30 | 287,500 |
| Nov 17, 2020 | 3,347.15 | 3,347.70 | 3,323.95 | 3,339.90 | 3,339.90 | 283,600 |
| Nov 16, 2020 | 3,325.62 | 3,346.97 | 3,313.65 | 3,346.97 | 3,346.97 | 279,600 |
| Nov 13, 2020 | 3,327.23 | 3,327.23 | 3,291.64 | 3,310.10 | 3,310.10 | 227,900 |
| Nov 12, 2020 | 3,344.46 | 3,350.28 | 3,329.49 | 3,338.68 | 3,338.68 | 216,500 |
| Nov 11, 2020 | 3,354.02 | 3,365.84 | 3,339.04 | 3,342.20 | 3,342.20 | 271,200 |
| Nov 10, 2020 | 3,387.62 | 3,387.62 | 3,346.17 | 3,360.15 | 3,360.15 | 278,700 |
| Nov 09, 2020 | 3,329.43 | 3,380.82 | 3,329.43 | 3,373.73 | 3,373.73 | 310,200 |
| Nov 06, 2020 | 3,326.47 | 3,326.47 | 3,292.15 | 3,312.16 | 3,312.16 | 234,900 |
| Nov 05, 2020 | 3,305.58 | 3,320.41 | 3,291.60 | 3,320.13 | 3,320.13 | 226,800 |
| Nov 04, 2020 | 3,273.43 | 3,286.62 | 3,254.11 | 3,277.44 | 3,277.44 | 188,500 |
| Nov 03, 2020 | 3,239.81 | 3,278.38 | 3,237.85 | 3,271.07 | 3,271.07 | 215,300 |
| Nov 02, 2020 | 3,228.72 | 3,242.80 | 3,209.91 | 3,225.12 | 3,225.12 | 226,800 |
| Oct 30, 2020 | 3,278.63 | 3,279.86 | 3,219.42 | 3,224.53 | 3,224.53 | 230,200 |
| Oct 29, 2020 | 3,235.76 | 3,289.77 | 3,231.12 | 3,272.73 | 3,272.73 | 184,700 |
| Oct 28, 2020 | 3,256.22 | 3,275.87 | 3,238.38 | 3,269.24 | 3,269.24 | 173,200 |
| Oct 27, 2020 | 3,240.74 | 3,258.34 | 3,235.54 | 3,254.32 | 3,254.32 | 149,100 |
| Oct 26, 2020 | 3,258.70 | 3,264.45 | 3,226.60 | 3,251.12 | 3,251.12 | 167,700 |
| Oct 23, 2020 | 3,308.16 | 3,326.05 | 3,276.62 | 3,278.00 | 3,278.00 | 174,200 |
| Oct 22, 2020 | 3,315.82 | 3,320.88 | 3,281.37 | 3,312.50 | 3,312.50 | 165,900 |
| Oct 21, 2020 | 3,332.15 | 3,332.15 | 3,304.17 | 3,325.02 | 3,325.02 | 177,600 |
| Oct 20, 2020 | 3,307.15 | 3,328.10 | 3,293.77 | 3,328.10 | 3,328.10 | 165,100 |
| Oct 19, 2020 | 3,351.10 | 3,371.09 | 3,307.84 | 3,312.67 | 3,312.67 | 212,300 |
| Oct 16, 2020 | 3,334.46 | 3,348.95 | 3,319.11 | 3,336.36 | 3,336.36 | 194,300 |
| Oct 15, 2020 | 3,342.92 | 3,354.58 | 3,330.00 | 3,332.18 | 3,332.18 | 191,000 |
| Oct 14, 2020 | 3,353.63 | 3,353.63 | 3,332.96 | 3,340.78 | 3,340.78 | 198,700 |
| Oct 13, 2020 | 3,353.12 | 3,361.83 | 3,334.50 | 3,359.75 | 3,359.75 | 204,900 |
| Oct 12, 2020 | 3,287.33 | 3,359.15 | 3,286.11 | 3,358.47 | 3,358.47 | 259,600 |
| Oct 09, 2020 | 3,262.61 | 3,280.51 | 3,260.19 | 3,272.08 | 3,272.08 | 188,300 |
| Sep 30, 2020 | 3,232.71 | 3,244.91 | 3,202.34 | 3,218.05 | 3,218.05 | 153,500 |
| Sep 29, 2020 | 3,231.85 | 3,242.79 | 3,219.79 | 3,224.36 | 3,224.36 | 151,300 |
| Sep 28, 2020 | 3,224.98 | 3,238.18 | 3,210.89 | 3,217.53 | 3,217.53 | 156,000 |
| Sep 25, 2020 | 3,234.37 | 3,239.47 | 3,208.03 | 3,219.42 | 3,219.42 | 164,800 |
| Sep 24, 2020 | 3,262.88 | 3,265.34 | 3,221.24 | 3,223.18 | 3,223.18 | 206,700 |
| Sep 23, 2020 | 3,278.84 | 3,289.76 | 3,264.89 | 3,279.71 | 3,279.71 | 169,200 |
| Sep 22, 2020 | 3,290.67 | 3,320.23 | 3,265.70 | 3,274.30 | 3,274.30 | 214,000 |
| Sep 21, 2020 | 3,348.90 | 3,350.59 | 3,313.07 | 3,316.94 | 3,316.94 | 216,500 |
| Sep 18, 2020 | 3,270.91 | 3,338.32 | 3,268.53 | 3,338.09 | 3,338.09 | 256,300 |
| Sep 17, 2020 | 3,277.32 | 3,290.41 | 3,248.50 | 3,270.44 | 3,270.44 | 202,900 |
| Sep 16, 2020 | 3,293.17 | 3,302.46 | 3,271.07 | 3,283.92 | 3,283.92 | 200,400 |
| Sep 15, 2020 | 3,277.13 | 3,297.69 | 3,263.75 | 3,295.68 | 3,295.68 | 197,700 |
| Sep 14, 2020 | 3,275.92 | 3,283.53 | 3,261.15 | 3,278.81 | 3,278.81 | 213,900 |
| Sep 11, 2020 | 3,225.78 | 3,262.50 | 3,220.54 | 3,260.35 | 3,260.35 | 221,700 |
| Sep 10, 2020 | 3,282.23 | 3,285.47 | 3,227.64 | 3,234.82 | 3,234.82 | 312,500 |
| Sep 09, 2020 | 3,281.00 | 3,289.61 | 3,238.56 | 3,254.63 | 3,254.63 | 351,500 |
| Sep 08, 2020 | 3,301.22 | 3,324.39 | 3,276.44 | 3,316.42 | 3,316.42 | 271,100 |
| Sep 07, 2020 | 3,349.92 | 3,368.25 | 3,285.63 | 3,292.59 | 3,292.59 | 260,600 |
| Sep 04, 2020 | 3,336.41 | 3,360.11 | 3,328.55 | 3,355.37 | 3,355.37 | 221,600 |
| Sep 03, 2020 | 3,404.03 | 3,425.63 | 3,374.26 | 3,384.98 | 3,384.98 | 255,300 |
| Sep 02, 2020 | 3,420.47 | 3,421.40 | 3,377.21 | 3,404.80 | 3,404.80 | 261,500 |
| Sep 01, 2020 | 3,389.74 | 3,410.61 | 3,381.71 | 3,410.61 | 3,410.61 | 247,000 |
| Aug 31, 2020 | 3,416.55 | 3,442.74 | 3,395.47 | 3,395.68 | 3,395.68 | 323,500 |
| Aug 28, 2020 | 3,346.29 | 3,405.88 | 3,339.65 | 3,403.81 | 3,403.81 | 271,300 |
| Aug 27, 2020 | 3,333.49 | 3,351.83 | 3,312.99 | 3,350.11 | 3,350.11 | 237,100 |
| Aug 26, 2020 | 3,371.81 | 3,382.60 | 3,320.14 | 3,329.74 | 3,329.74 | 294,500 |
| Aug 25, 2020 | 3,392.88 | 3,408.87 | 3,364.16 | 3,373.58 | 3,373.58 | 277,100 |
| Aug 24, 2020 | 3,391.11 | 3,396.57 | 3,368.03 | 3,385.64 | 3,385.64 | 266,200 |
| Aug 21, 2020 | 3,380.23 | 3,393.92 | 3,358.00 | 3,380.68 | 3,380.68 | 287,500 |
| Aug 20, 2020 | 3,385.97 | 3,394.56 | 3,352.78 | 3,363.90 | 3,363.90 | 335,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
