Shenzhen - Delayed Quote CNY
BYD Company Limited (002594.SZ)
363.22
+3.94
+(1.10%)
At close: May 9 at 3:04:09 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 360.75 | 366.00 | 359.30 | 363.22 | 363.22 | 14,372,616 |
| May 8, 2025 | 356.52 | 361.98 | 355.70 | 359.28 | 359.28 | 8,338,169 |
| May 7, 2025 | 365.00 | 365.68 | 358.14 | 359.20 | 359.20 | 10,883,990 |
| May 6, 2025 | 360.00 | 362.30 | 355.92 | 359.96 | 359.96 | 14,829,353 |
| Apr 30, 2025 | 354.90 | 354.93 | 349.30 | 353.09 | 353.09 | 13,047,947 |
| Apr 29, 2025 | 359.10 | 360.63 | 353.00 | 355.00 | 355.00 | 11,898,307 |
| Apr 28, 2025 | 367.13 | 367.13 | 356.56 | 360.00 | 360.00 | 17,978,320 |
| Apr 25, 2025 | 370.00 | 375.30 | 368.10 | 370.83 | 370.83 | 13,386,942 |
| Apr 24, 2025 | 372.48 | 374.60 | 363.35 | 366.00 | 366.00 | 15,089,211 |
| Apr 23, 2025 | 377.00 | 378.00 | 367.23 | 371.99 | 371.99 | 24,792,689 |
| Apr 22, 2025 | 348.76 | 356.93 | 346.78 | 354.84 | 354.84 | 11,212,206 |
| Apr 21, 2025 | 346.00 | 349.87 | 345.24 | 348.76 | 348.76 | 7,495,341 |
| Apr 18, 2025 | 347.90 | 347.90 | 344.00 | 346.00 | 346.00 | 7,386,013 |
| Apr 17, 2025 | 349.94 | 353.45 | 346.67 | 349.68 | 349.68 | 8,528,864 |
| Apr 16, 2025 | 356.62 | 357.00 | 348.10 | 352.15 | 352.15 | 13,182,793 |
| Apr 15, 2025 | 364.60 | 365.00 | 357.33 | 359.97 | 359.97 | 11,651,557 |
| Apr 14, 2025 | 363.20 | 363.70 | 355.60 | 359.00 | 359.00 | 14,206,917 |
| Apr 11, 2025 | 337.00 | 357.55 | 336.40 | 354.98 | 354.98 | 18,994,493 |
| Apr 10, 2025 | 334.50 | 347.06 | 334.00 | 336.40 | 336.40 | 21,089,578 |
| Apr 9, 2025 | 319.80 | 328.00 | 313.66 | 324.60 | 324.60 | 21,193,856 |
| Apr 8, 2025 | 321.76 | 335.88 | 318.00 | 327.51 | 327.51 | 27,464,351 |
| Apr 7, 2025 | 333.34 | 337.70 | 321.76 | 321.76 | 321.76 | 27,349,840 |
| Apr 3, 2025 | 355.50 | 361.53 | 354.26 | 357.51 | 357.51 | 10,102,322 |
| Apr 2, 2025 | 365.00 | 365.67 | 358.88 | 360.50 | 360.50 | 11,710,041 |
| Apr 1, 2025 | 377.77 | 377.87 | 364.36 | 365.50 | 365.50 | 15,407,199 |
| Mar 31, 2025 | 380.00 | 383.28 | 374.00 | 374.90 | 374.90 | 11,578,391 |
| Mar 28, 2025 | 386.50 | 390.80 | 381.50 | 382.50 | 382.50 | 11,493,982 |
| Mar 27, 2025 | 376.10 | 391.28 | 376.09 | 386.50 | 386.50 | 14,439,437 |
| Mar 26, 2025 | 369.59 | 379.00 | 368.00 | 376.01 | 376.01 | 12,020,484 |
| Mar 25, 2025 | 377.98 | 379.60 | 368.98 | 369.59 | 369.59 | 12,308,536 |
| Mar 24, 2025 | 377.00 | 378.50 | 367.86 | 375.36 | 375.36 | 14,789,405 |
| Mar 21, 2025 | 393.01 | 393.31 | 370.00 | 372.00 | 372.00 | 28,210,676 |
| Mar 20, 2025 | 400.00 | 403.40 | 395.99 | 399.99 | 399.99 | 15,941,284 |
| Mar 19, 2025 | 384.53 | 399.00 | 382.54 | 397.07 | 397.07 | 18,835,150 |
| Mar 18, 2025 | 388.55 | 390.00 | 380.01 | 384.57 | 384.57 | 17,333,878 |
| Mar 17, 2025 | 382.32 | 383.00 | 375.96 | 380.25 | 380.25 | 13,306,887 |
| Mar 14, 2025 | 357.00 | 377.18 | 355.62 | 375.94 | 375.94 | 22,469,718 |
| Mar 13, 2025 | 351.87 | 357.36 | 351.13 | 354.50 | 354.50 | 10,221,085 |
| Mar 12, 2025 | 354.45 | 359.88 | 351.00 | 351.00 | 351.00 | 12,951,056 |
| Mar 11, 2025 | 345.00 | 351.77 | 344.88 | 350.38 | 350.38 | 9,536,997 |
| Mar 10, 2025 | 355.90 | 357.39 | 349.00 | 351.00 | 351.00 | 9,917,660 |
| Mar 7, 2025 | 358.90 | 361.00 | 355.24 | 356.40 | 356.40 | 8,758,413 |
| Mar 6, 2025 | 360.18 | 362.17 | 357.00 | 358.93 | 358.93 | 11,460,099 |
| Mar 5, 2025 | 347.00 | 355.19 | 347.00 | 353.96 | 353.96 | 13,906,886 |
| Mar 4, 2025 | 340.03 | 348.00 | 338.03 | 344.84 | 344.84 | 26,345,330 |
| Mar 3, 2025 | 369.00 | 370.00 | 357.79 | 360.21 | 360.21 | 15,207,822 |
| Feb 28, 2025 | 371.10 | 374.77 | 359.01 | 361.82 | 361.82 | 23,930,429 |
| Feb 27, 2025 | 382.00 | 383.99 | 371.01 | 375.50 | 375.50 | 16,844,614 |
| Feb 26, 2025 | 372.49 | 375.80 | 365.00 | 372.10 | 372.10 | 13,852,896 |
| Feb 25, 2025 | 370.00 | 380.00 | 368.81 | 372.49 | 372.49 | 16,110,252 |
| Feb 24, 2025 | 385.00 | 388.66 | 373.48 | 376.28 | 376.28 | 19,940,747 |
| Feb 21, 2025 | 366.00 | 386.50 | 365.23 | 383.00 | 383.00 | 23,929,245 |
| Feb 20, 2025 | 363.48 | 367.66 | 358.20 | 362.78 | 362.78 | 15,693,717 |
| Feb 19, 2025 | 353.52 | 360.00 | 353.00 | 358.50 | 358.50 | 16,191,782 |
| Feb 18, 2025 | 351.40 | 363.48 | 348.84 | 356.22 | 356.22 | 25,179,738 |
| Feb 17, 2025 | 356.05 | 358.80 | 344.50 | 348.50 | 348.50 | 23,201,509 |
| Feb 14, 2025 | 341.52 | 359.60 | 341.52 | 356.05 | 356.05 | 24,364,461 |
| Feb 13, 2025 | 341.20 | 346.35 | 339.50 | 341.30 | 341.30 | 19,983,985 |
| Feb 12, 2025 | 327.50 | 346.94 | 322.65 | 345.05 | 345.05 | 27,935,722 |
| Feb 11, 2025 | 339.30 | 340.30 | 326.01 | 329.90 | 329.90 | 28,036,356 |
| Feb 10, 2025 | 326.91 | 332.00 | 321.58 | 330.13 | 330.13 | 27,271,140 |
| Feb 7, 2025 | 320.00 | 330.00 | 314.00 | 326.90 | 326.90 | 48,707,526 |
| Feb 6, 2025 | 282.81 | 311.08 | 282.45 | 311.08 | 311.08 | 38,145,868 |
| Feb 5, 2025 | 282.73 | 286.75 | 281.60 | 282.80 | 282.80 | 14,535,090 |
| Jan 27, 2025 | 279.09 | 280.12 | 274.50 | 274.50 | 274.50 | 6,340,768 |
| Jan 24, 2025 | 276.51 | 280.50 | 276.00 | 279.08 | 279.08 | 6,814,367 |
| Jan 23, 2025 | 284.98 | 285.00 | 277.00 | 277.11 | 277.11 | 9,617,392 |
| Jan 22, 2025 | 285.00 | 286.30 | 279.80 | 282.50 | 282.50 | 8,105,689 |
| Jan 21, 2025 | 285.00 | 287.43 | 283.00 | 286.05 | 286.05 | 7,644,144 |
| Jan 20, 2025 | 279.00 | 286.43 | 278.92 | 284.43 | 284.43 | 13,579,709 |
| Jan 17, 2025 | 273.52 | 279.20 | 272.48 | 276.60 | 276.60 | 8,614,153 |
| Jan 16, 2025 | 274.76 | 275.35 | 270.53 | 272.76 | 272.76 | 7,257,175 |
| Jan 15, 2025 | 276.20 | 277.31 | 274.50 | 274.69 | 274.69 | 6,233,583 |
| Jan 14, 2025 | 266.34 | 277.15 | 266.01 | 276.30 | 276.30 | 12,578,973 |
| Jan 13, 2025 | 263.00 | 268.47 | 262.21 | 266.00 | 266.00 | 6,721,375 |
| Jan 10, 2025 | 269.00 | 270.39 | 264.78 | 266.02 | 266.02 | 8,054,821 |
| Jan 9, 2025 | 269.00 | 271.70 | 266.66 | 269.39 | 269.39 | 6,561,288 |
| Jan 8, 2025 | 272.99 | 273.99 | 265.81 | 269.18 | 269.18 | 10,908,247 |
| Jan 7, 2025 | 271.28 | 277.73 | 267.50 | 274.03 | 274.03 | 9,572,218 |
| Jan 6, 2025 | 271.94 | 273.89 | 269.03 | 271.28 | 271.28 | 8,244,683 |
| Jan 3, 2025 | 271.50 | 274.59 | 268.24 | 270.73 | 270.73 | 9,936,476 |
| Jan 2, 2025 | 283.00 | 283.08 | 269.42 | 271.10 | 271.10 | 16,878,404 |
| Dec 31, 2024 | 285.00 | 286.50 | 282.00 | 282.66 | 282.66 | 7,761,976 |
| Dec 30, 2024 | 287.20 | 289.50 | 283.33 | 284.99 | 284.99 | 8,294,681 |
| Dec 27, 2024 | 286.80 | 287.55 | 283.00 | 286.28 | 286.28 | 7,868,319 |
| Dec 26, 2024 | 285.92 | 286.80 | 284.00 | 284.86 | 284.86 | 6,760,455 |
| Dec 25, 2024 | 288.73 | 291.36 | 285.70 | 285.92 | 285.92 | 8,339,103 |
| Dec 24, 2024 | 279.89 | 288.51 | 279.13 | 288.42 | 288.42 | 14,228,738 |
| Dec 23, 2024 | 280.50 | 283.29 | 278.88 | 280.70 | 280.70 | 8,151,596 |
| Dec 20, 2024 | 285.01 | 286.75 | 280.20 | 280.20 | 280.20 | 9,670,711 |
| Dec 19, 2024 | 281.81 | 286.94 | 280.00 | 285.40 | 285.40 | 8,672,852 |
| Dec 18, 2024 | 283.25 | 286.88 | 282.63 | 284.65 | 284.65 | 8,410,638 |
| Dec 17, 2024 | 274.92 | 285.66 | 273.98 | 282.80 | 282.80 | 17,568,207 |
| Dec 16, 2024 | 276.52 | 278.18 | 273.58 | 274.95 | 274.95 | 7,149,026 |
| Dec 13, 2024 | 281.33 | 281.62 | 276.42 | 276.51 | 276.51 | 11,235,863 |
| Dec 12, 2024 | 280.10 | 283.68 | 278.40 | 283.68 | 283.68 | 10,013,395 |
| Dec 11, 2024 | 282.03 | 283.87 | 279.40 | 280.77 | 280.77 | 9,335,988 |
| Dec 10, 2024 | 293.00 | 294.00 | 282.00 | 282.55 | 282.55 | 17,592,915 |
| Dec 9, 2024 | 279.23 | 283.99 | 277.68 | 280.49 | 280.49 | 9,215,268 |
| Dec 6, 2024 | 275.67 | 281.98 | 274.01 | 280.28 | 280.28 | 12,469,840 |
| Dec 5, 2024 | 277.19 | 278.34 | 274.31 | 275.26 | 275.26 | 9,026,771 |
| Dec 4, 2024 | 281.34 | 283.33 | 278.80 | 279.98 | 279.98 | 8,501,286 |
| Dec 3, 2024 | 284.80 | 285.88 | 280.58 | 282.65 | 282.65 | 9,144,971 |
| Dec 2, 2024 | 276.61 | 284.00 | 274.08 | 282.40 | 282.40 | 15,135,721 |
| Nov 29, 2024 | 273.00 | 277.88 | 272.05 | 274.83 | 274.83 | 12,800,460 |
| Nov 28, 2024 | 281.20 | 281.56 | 273.00 | 274.58 | 274.58 | 15,858,922 |
| Nov 27, 2024 | 279.28 | 281.00 | 277.00 | 281.00 | 281.00 | 11,000,281 |
| Nov 26, 2024 | 280.00 | 286.00 | 277.88 | 281.01 | 281.01 | 9,520,645 |
| Nov 25, 2024 | 283.00 | 289.36 | 280.89 | 283.00 | 283.00 | 17,453,315 |
| Nov 22, 2024 | 285.50 | 285.86 | 278.00 | 278.49 | 278.49 | 12,514,178 |
| Nov 21, 2024 | 288.47 | 288.49 | 284.00 | 286.00 | 286.00 | 9,553,294 |
| Nov 20, 2024 | 288.01 | 290.40 | 285.50 | 288.46 | 288.46 | 10,601,693 |
| Nov 19, 2024 | 288.68 | 291.48 | 282.02 | 287.99 | 287.99 | 13,194,669 |
| Nov 18, 2024 | 290.01 | 292.95 | 286.66 | 288.68 | 288.68 | 11,620,595 |
| Nov 15, 2024 | 294.79 | 295.79 | 288.02 | 290.00 | 290.00 | 15,323,594 |
| Nov 14, 2024 | 300.00 | 300.30 | 294.00 | 294.75 | 294.75 | 12,458,290 |
| Nov 13, 2024 | 298.00 | 301.33 | 295.30 | 300.57 | 300.57 | 14,511,579 |
| Nov 12, 2024 | 300.15 | 310.00 | 299.31 | 300.81 | 300.81 | 24,655,746 |
| Nov 11, 2024 | 295.00 | 299.47 | 292.60 | 299.29 | 299.29 | 18,085,930 |
| Nov 8, 2024 | 307.12 | 307.52 | 297.00 | 297.90 | 297.90 | 16,671,572 |
| Nov 7, 2024 | 295.03 | 301.88 | 294.00 | 301.78 | 301.78 | 15,067,592 |
| Nov 6, 2024 | 308.00 | 309.75 | 298.00 | 300.36 | 300.36 | 18,486,120 |
| Nov 5, 2024 | 304.06 | 308.44 | 300.50 | 307.50 | 307.50 | 16,781,998 |
| Nov 4, 2024 | 296.00 | 308.92 | 295.61 | 306.98 | 306.98 | 21,731,889 |
| Nov 1, 2024 | 293.20 | 295.60 | 290.10 | 290.31 | 290.31 | 14,304,086 |
| Oct 31, 2024 | 302.01 | 302.99 | 293.00 | 293.19 | 293.19 | 24,085,199 |
| Oct 30, 2024 | 303.00 | 307.51 | 301.50 | 305.55 | 305.55 | 10,844,820 |
| Oct 29, 2024 | 309.00 | 310.28 | 303.80 | 305.40 | 305.40 | 11,854,561 |
| Oct 28, 2024 | 309.00 | 309.00 | 301.75 | 305.10 | 305.10 | 10,932,439 |
| Oct 25, 2024 | 304.00 | 311.80 | 304.00 | 308.14 | 308.14 | 13,982,037 |
| Oct 24, 2024 | 308.88 | 309.97 | 302.58 | 303.68 | 303.68 | 9,688,514 |
| Oct 23, 2024 | 304.75 | 311.80 | 302.68 | 308.88 | 308.88 | 12,669,500 |
| Oct 22, 2024 | 305.00 | 310.12 | 303.00 | 304.75 | 304.75 | 10,373,266 |
| Oct 21, 2024 | 303.00 | 308.60 | 300.90 | 306.45 | 306.45 | 15,781,602 |
| Oct 18, 2024 | 289.45 | 306.20 | 288.08 | 300.30 | 300.30 | 19,109,242 |
| Oct 17, 2024 | 292.51 | 297.85 | 289.12 | 289.42 | 289.42 | 10,245,654 |
| Oct 16, 2024 | 293.00 | 295.98 | 287.00 | 289.79 | 289.79 | 15,032,187 |
| Oct 15, 2024 | 305.50 | 308.38 | 298.00 | 298.00 | 298.00 | 12,214,902 |
| Oct 14, 2024 | 300.99 | 309.98 | 300.20 | 307.00 | 307.00 | 17,236,482 |
| Oct 11, 2024 | 314.02 | 314.02 | 296.01 | 300.05 | 300.05 | 18,641,849 |
| Oct 10, 2024 | 310.00 | 322.00 | 309.98 | 315.89 | 315.89 | 25,016,687 |
| Oct 9, 2024 | 315.00 | 320.71 | 300.50 | 305.69 | 305.69 | 32,591,858 |
| Oct 8, 2024 | 338.04 | 338.04 | 307.31 | 327.38 | 327.38 | 44,343,939 |
| Sep 30, 2024 | 290.00 | 308.08 | 290.00 | 307.31 | 307.31 | 38,880,459 |
| Sep 27, 2024 | 273.00 | 291.99 | 271.50 | 283.99 | 283.99 | 30,992,240 |
| Sep 26, 2024 | 264.00 | 269.70 | 262.10 | 269.61 | 269.61 | 14,906,641 |
| Sep 25, 2024 | 258.00 | 269.66 | 257.66 | 262.80 | 262.80 | 20,571,034 |
| Sep 24, 2024 | 253.00 | 255.50 | 246.76 | 254.29 | 254.29 | 15,649,454 |
| Sep 23, 2024 | 255.95 | 256.96 | 248.79 | 250.00 | 250.00 | 10,758,273 |
| Sep 20, 2024 | 255.38 | 258.80 | 252.88 | 256.10 | 256.10 | 8,989,793 |
| Sep 19, 2024 | 259.01 | 259.38 | 253.30 | 255.36 | 255.36 | 9,104,323 |
| Sep 18, 2024 | 255.02 | 259.33 | 254.10 | 258.43 | 258.43 | 6,681,981 |
| Sep 13, 2024 | 257.20 | 258.00 | 254.85 | 254.99 | 254.99 | 5,699,161 |
| Sep 12, 2024 | 258.70 | 260.00 | 257.00 | 257.01 | 257.01 | 7,725,108 |
| Sep 11, 2024 | 250.00 | 260.60 | 249.44 | 258.10 | 258.10 | 15,536,148 |
| Sep 10, 2024 | 250.00 | 252.80 | 248.62 | 249.65 | 249.65 | 6,124,829 |
| Sep 9, 2024 | 249.48 | 253.96 | 248.58 | 249.98 | 249.98 | 7,085,126 |
| Sep 6, 2024 | 252.86 | 255.10 | 251.42 | 251.60 | 251.60 | 7,814,152 |
| Sep 5, 2024 | 250.00 | 255.60 | 249.60 | 252.85 | 252.85 | 10,012,555 |
| Sep 4, 2024 | 245.50 | 251.90 | 245.44 | 250.32 | 250.32 | 10,060,596 |
| Sep 3, 2024 | 240.40 | 247.45 | 240.40 | 247.08 | 247.08 | 10,181,990 |
| Sep 2, 2024 | 248.02 | 250.42 | 241.00 | 241.10 | 241.10 | 10,113,482 |
| Aug 30, 2024 | 237.98 | 251.79 | 237.26 | 249.42 | 249.42 | 19,302,792 |
| Aug 29, 2024 | 233.33 | 236.50 | 231.30 | 234.85 | 234.85 | 7,938,487 |
| Aug 28, 2024 | 240.27 | 240.28 | 232.80 | 236.85 | 236.85 | 8,904,070 |
| Aug 27, 2024 | 237.51 | 241.28 | 236.50 | 240.80 | 240.80 | 5,092,646 |
| Aug 26, 2024 | 239.50 | 243.00 | 237.71 | 239.41 | 239.41 | 5,651,342 |
| Aug 23, 2024 | 239.80 | 241.30 | 238.15 | 239.34 | 239.34 | 4,978,602 |
| Aug 22, 2024 | 241.00 | 242.77 | 239.62 | 240.52 | 240.52 | 6,248,845 |
| Aug 21, 2024 | 234.66 | 243.13 | 232.00 | 241.00 | 241.00 | 11,104,338 |
| Aug 20, 2024 | 236.00 | 237.33 | 233.43 | 236.48 | 236.48 | 6,248,422 |
| Aug 19, 2024 | 235.25 | 238.98 | 235.01 | 235.42 | 235.42 | 7,018,242 |
| Aug 16, 2024 | 232.11 | 238.32 | 230.50 | 235.11 | 235.11 | 10,221,858 |
| Aug 15, 2024 | 226.57 | 232.50 | 224.88 | 231.49 | 231.49 | 8,854,538 |
| Aug 14, 2024 | 228.60 | 228.60 | 225.20 | 226.60 | 226.60 | 5,632,985 |
| Aug 13, 2024 | 230.36 | 230.39 | 226.00 | 228.73 | 228.73 | 6,043,650 |
| Aug 12, 2024 | 232.01 | 233.49 | 229.50 | 230.40 | 230.40 | 5,377,901 |
| Aug 9, 2024 | 228.06 | 235.88 | 228.04 | 231.62 | 231.62 | 11,985,218 |
| Aug 8, 2024 | 227.80 | 227.80 | 223.50 | 226.45 | 226.45 | 8,535,741 |
| Aug 7, 2024 | 229.04 | 231.00 | 226.47 | 228.95 | 228.95 | 8,202,186 |
| Aug 6, 2024 | 234.00 | 234.62 | 225.98 | 228.94 | 228.94 | 12,910,151 |
| Aug 5, 2024 | 230.84 | 236.67 | 230.01 | 231.18 | 231.18 | 10,526,835 |
| Aug 2, 2024 | 241.99 | 242.26 | 234.60 | 234.78 | 234.78 | 14,567,117 |
| Aug 1, 2024 | 248.00 | 248.74 | 240.00 | 244.20 | 244.20 | 10,363,488 |
| Jul 31, 2024 | 242.61 | 248.02 | 242.57 | 247.05 | 247.05 | 8,749,003 |
| Jul 30, 2024 | 247.59 | 247.80 | 241.62 | 243.91 | 243.91 | 11,039,339 |
| Jul 29, 2024 | 3.097772 Dividend | |||||
| Jul 29, 2024 | 252.93 | 253.00 | 246.58 | 249.10 | 249.10 | 7,885,932 |
| Jul 26, 2024 | 252.97 | 257.63 | 251.15 | 254.95 | 251.85 | 12,484,165 |
| Jul 25, 2024 | 249.97 | 254.54 | 247.50 | 250.39 | 247.35 | 10,110,420 |
| Jul 24, 2024 | 253.23 | 255.15 | 248.49 | 249.99 | 246.95 | 11,864,005 |
| Jul 23, 2024 | 264.99 | 265.41 | 253.00 | 253.23 | 250.15 | 16,741,049 |
| Jul 22, 2024 | 264.10 | 270.10 | 264.10 | 265.61 | 262.38 | 10,074,955 |
| Jul 19, 2024 | 260.50 | 266.00 | 259.74 | 264.06 | 260.85 | 13,621,379 |
| Jul 18, 2024 | 257.90 | 262.90 | 257.51 | 261.43 | 258.25 | 9,532,204 |
| Jul 17, 2024 | 259.00 | 261.52 | 256.62 | 259.51 | 256.36 | 10,519,171 |
| Jul 16, 2024 | 260.61 | 262.20 | 256.35 | 258.99 | 255.84 | 11,758,768 |
| Jul 15, 2024 | 262.30 | 264.80 | 260.61 | 261.71 | 258.53 | 9,871,552 |
| Jul 12, 2024 | 253.52 | 264.00 | 251.89 | 262.62 | 259.43 | 18,886,322 |
| Jul 11, 2024 | 255.00 | 256.26 | 251.68 | 253.06 | 249.99 | 10,035,945 |
| Jul 10, 2024 | 252.49 | 256.53 | 251.50 | 252.50 | 249.43 | 10,928,256 |
| Jul 9, 2024 | 245.20 | 253.51 | 241.51 | 252.60 | 249.53 | 14,076,255 |
| Jul 8, 2024 | 241.80 | 248.22 | 241.18 | 244.99 | 242.01 | 10,537,466 |
| Jul 5, 2024 | 243.17 | 244.50 | 238.88 | 242.03 | 239.09 | 9,566,478 |
| Jul 4, 2024 | 245.00 | 249.69 | 244.50 | 244.63 | 241.66 | 9,919,634 |
| Jul 3, 2024 | 243.96 | 245.38 | 240.00 | 243.10 | 240.15 | 9,657,403 |
| Jul 2, 2024 | 246.87 | 247.70 | 243.05 | 243.97 | 241.01 | 10,262,737 |
| Jul 1, 2024 | 250.25 | 251.85 | 242.50 | 246.80 | 243.80 | 12,927,332 |
| Jun 28, 2024 | 248.00 | 252.13 | 246.88 | 250.25 | 247.21 | 9,298,207 |
| Jun 27, 2024 | 251.02 | 252.36 | 248.42 | 249.50 | 246.47 | 8,291,084 |
| Jun 26, 2024 | 252.00 | 254.30 | 249.38 | 252.72 | 249.65 | 11,191,676 |
| Jun 25, 2024 | 252.00 | 258.74 | 250.36 | 254.01 | 250.92 | 19,574,643 |
| Jun 24, 2024 | 250.00 | 253.98 | 247.78 | 249.94 | 246.90 | 10,842,302 |
| Jun 21, 2024 | 251.99 | 254.37 | 247.81 | 250.67 | 247.62 | 11,633,012 |
| Jun 20, 2024 | 252.88 | 253.77 | 249.30 | 251.50 | 248.44 | 11,619,994 |
| Jun 19, 2024 | 256.00 | 258.00 | 253.41 | 254.00 | 250.91 | 9,910,811 |
| Jun 18, 2024 | 255.60 | 257.30 | 253.00 | 255.64 | 252.53 | 12,878,911 |
| Jun 17, 2024 | 252.00 | 259.87 | 250.87 | 257.21 | 254.08 | 20,864,880 |
| Jun 14, 2024 | 251.48 | 253.93 | 246.53 | 253.05 | 249.98 | 20,260,976 |
| Jun 13, 2024 | 248.80 | 258.28 | 248.11 | 252.99 | 249.92 | 29,251,928 |
| Jun 12, 2024 | 241.63 | 247.55 | 241.63 | 242.90 | 239.95 | 18,733,197 |
| Jun 11, 2024 | 234.63 | 246.00 | 234.33 | 244.63 | 241.66 | 22,159,693 |
| Jun 7, 2024 | 239.03 | 241.39 | 232.13 | 235.50 | 232.64 | 18,259,398 |
| Jun 6, 2024 | 241.20 | 243.80 | 237.50 | 238.50 | 235.60 | 17,586,542 |
| Jun 5, 2024 | 238.48 | 246.30 | 238.48 | 240.79 | 237.86 | 19,443,395 |
| Jun 4, 2024 | 236.90 | 239.80 | 235.95 | 238.15 | 235.26 | 15,742,916 |
| Jun 3, 2024 | 229.01 | 240.48 | 225.99 | 237.10 | 234.22 | 27,014,589 |
| May 31, 2024 | 228.80 | 231.60 | 226.99 | 229.02 | 226.24 | 18,542,984 |
| May 30, 2024 | 224.42 | 229.38 | 223.90 | 227.86 | 225.09 | 22,379,181 |
| May 29, 2024 | 211.00 | 226.00 | 210.99 | 224.70 | 221.97 | 30,264,777 |
| May 28, 2024 | 208.80 | 208.91 | 206.58 | 207.38 | 204.86 | 6,094,646 |
| May 27, 2024 | 210.00 | 210.80 | 206.60 | 208.35 | 205.82 | 7,604,551 |
| May 24, 2024 | 213.98 | 214.00 | 208.80 | 209.30 | 206.76 | 10,287,552 |
| May 23, 2024 | 215.85 | 215.85 | 213.51 | 214.95 | 212.34 | 6,228,723 |
| May 22, 2024 | 218.19 | 219.50 | 215.16 | 216.92 | 214.28 | 8,839,817 |
| May 21, 2024 | 221.98 | 221.99 | 217.42 | 218.78 | 216.12 | 8,408,043 |
| May 20, 2024 | 218.48 | 224.00 | 218.48 | 222.87 | 220.16 | 7,595,857 |
| May 17, 2024 | 219.39 | 220.33 | 217.66 | 219.59 | 216.92 | 7,148,666 |
| May 16, 2024 | 219.15 | 219.96 | 216.61 | 218.31 | 215.66 | 8,715,722 |
| May 15, 2024 | 224.50 | 226.00 | 218.30 | 219.14 | 216.48 | 9,973,351 |
| May 14, 2024 | 225.71 | 227.57 | 224.11 | 224.91 | 222.18 | 6,261,853 |
| May 13, 2024 | 225.20 | 227.36 | 222.58 | 225.70 | 222.96 | 8,248,116 |
| May 10, 2024 | 227.00 | 229.52 | 226.00 | 227.80 | 225.03 | 8,061,330 |
| May 9, 2024 | 226.30 | 228.40 | 226.15 | 228.15 | 225.38 | 7,900,735 |
Related Tickers
0175.HK GEELY AUTO
18.360
+4.79%
601127.SS Seres Group Co.,Ltd
128.36
-0.25%
9868.HK XPeng Inc.
75.200
-1.18%
7203.T Toyota Motor Corporation
2,719.50
+1.80%
2333.HK Great Wall Motor Company Limited
12.100
-1.31%
000625.SZ Chongqing Changan Automobile Company Limited
12.34
-0.80%
VOW3.BE Volkswagen AG
99.86
+0.69%
8XP.MU XPeng Inc
8.60
0.00%
P911.F Dr. Ing. h.c. F. Porsche AG
47.15
-0.08%
2015.HK Li Auto Inc.
103.800
-1.98%