486.12
+11.07(+2.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 479.79 | 486.12 | 486.12 | 496.65 | 475.18 | 11.17M |
| February 12, 2026 | 477.53 | 475.05 | 475.05 | 478 | 471.39 | 5.11M |
| February 11, 2026 | 478.8 | 475 | 475 | 481 | 471 | 4.49M |
| February 10, 2026 | 487.95 | 482.9 | 482.9 | 487.95 | 480.3 | 4.46M |
| February 09, 2026 | 479.09 | 484 | 484 | 488.76 | 476 | 6.95M |
| February 06, 2026 | 467.99 | 472.23 | 472.23 | 479.99 | 465 | 8.42M |
| February 05, 2026 | 463 | 470.12 | 470.12 | 472.5 | 455.49 | 7.71M |
| February 04, 2026 | 468.03 | 470.6 | 470.6 | 476 | 464.5 | 6.07M |
| February 03, 2026 | 466.5 | 472.99 | 472.99 | 476.19 | 462.23 | 9.61M |
| February 02, 2026 | 471.66 | 461.63 | 461.63 | 473 | 461.01 | 9.55M |
| January 30, 2026 | 472.42 | 475.23 | 475.23 | 479.98 | 466.03 | 8.9M |
| January 29, 2026 | 496.98 | 475.37 | 475.37 | 499 | 475 | 13.98M |
| January 28, 2026 | 502.39 | 502 | 502 | 507.77 | 492 | 11.88M |
| January 27, 2026 | 494.04 | 497.68 | 497.68 | 507.88 | 493.11 | 7.8M |
| January 26, 2026 | 508.1 | 496.22 | 496.22 | 508.1 | 489 | 9.1M |
| January 23, 2026 | 502 | 510.37 | 510.37 | 510.88 | 495 | 9.4M |
| January 22, 2026 | 515.5 | 500.56 | 500.56 | 517.09 | 498 | 9.43M |
| January 21, 2026 | 512.99 | 509.69 | 509.69 | 528.8 | 507.68 | 11.17M |
| January 20, 2026 | 521 | 514.2 | 514.2 | 531.22 | 511.05 | 7.23M |
| January 19, 2026 | 529.9 | 523.87 | 523.87 | 533 | 521 | 8.18M |
| January 16, 2026 | 513 | 523.88 | 523.88 | 534 | 511.31 | 14.42M |
| January 15, 2026 | 490.02 | 506.73 | 506.73 | 508.98 | 482.5 | 12.62M |
| January 14, 2026 | 491 | 493.3 | 493.3 | 504.28 | 487 | 9.83M |
| January 13, 2026 | 500 | 490.2 | 490.2 | 512.53 | 489.1 | 9.4M |
| January 12, 2026 | 498.03 | 501.85 | 501.85 | 511.7 | 498.03 | 11.18M |
| January 09, 2026 | 503 | 497.5 | 497.5 | 511.08 | 491 | 10.93M |
| January 08, 2026 | 515.42 | 506.67 | 506.67 | 522 | 504.53 | 9.8M |
| January 07, 2026 | 493 | 515.42 | 515.42 | 523.97 | 493 | 17.68M |
| January 06, 2026 | 474.51 | 485.97 | 485.97 | 508.99 | 473.5 | 15.55M |
| January 05, 2026 | 468 | 474.51 | 474.51 | 475 | 462.01 | 11.29M |
| December 31, 2025 | 470.15 | 459.08 | 459.08 | 472.94 | 453.34 | 8.61M |
| December 30, 2025 | 453.25 | 459 | 459 | 471.93 | 453.25 | 10.25M |
| December 29, 2025 | 460.38 | 452.8 | 452.8 | 462.58 | 450.01 | 8.66M |
| December 26, 2025 | 472.1 | 459.01 | 459.01 | 473.15 | 456.39 | 8.11M |
| December 25, 2025 | 480 | 473.2 | 473.2 | 482.98 | 470.2 | 4.49M |
| December 24, 2025 | 481 | 481.1 | 481.1 | 485.01 | 477 | 5.1M |
| December 23, 2025 | 466 | 481.42 | 481.42 | 488.87 | 464 | 8.92M |
| December 22, 2025 | 449.05 | 465.3 | 465.3 | 468.5 | 449.01 | 7.04M |
| December 19, 2025 | 446 | 448.36 | 448.36 | 458.7 | 445.37 | 5.27M |
| December 18, 2025 | 441 | 443.1 | 443.1 | 447.62 | 438.07 | 4.23M |
| December 17, 2025 | 441.71 | 444.74 | 444.74 | 448.63 | 436.88 | 6.16M |
| December 16, 2025 | 445 | 442.88 | 442.88 | 449.97 | 438.38 | 5.43M |
| December 15, 2025 | 460.78 | 449 | 449 | 468 | 447.39 | 8.32M |
| December 12, 2025 | 454.1 | 455.1 | 455.1 | 462.67 | 441.72 | 7.99M |
| December 11, 2025 | 459.53 | 453.1 | 453.1 | 460.9 | 452.16 | 5.4M |
| December 10, 2025 | 456.86 | 458.53 | 458.53 | 459.99 | 449.63 | 4.79M |
| December 09, 2025 | 461 | 457.46 | 457.46 | 466 | 453.35 | 6.16M |
| December 08, 2025 | 450.1 | 463 | 463 | 467.56 | 443.86 | 8.28M |
| December 05, 2025 | 428.67 | 450.5 | 450.5 | 455.7 | 428.67 | 6.15M |
| December 04, 2025 | 418.99 | 449.79 | 449.79 | 456.2 | 418.99 | 8.1M |
| December 03, 2025 | 432.09 | 433.85 | 433.85 | 441.6 | 432.01 | 4.08M |
| December 02, 2025 | 442.58 | 433.28 | 433.28 | 444.98 | 430 | 6.6M |
| December 01, 2025 | 427.92 | 446.46 | 446.46 | 447 | 423.4 | 8.49M |
| November 28, 2025 | 418.99 | 427.9 | 427.9 | 434.5 | 417 | 7.73M |
| November 27, 2025 | 422.88 | 422 | 422 | 432.88 | 418.88 | 6.5M |
| November 26, 2025 | 420.01 | 421.71 | 421.71 | 426.29 | 415.38 | 5.88M |
| November 25, 2025 | 422 | 418 | 418 | 424.29 | 415.2 | 6.21M |
| November 24, 2025 | 389.85 | 416.24 | 416.24 | 423 | 389.85 | 15.58M |
| November 21, 2025 | 395.26 | 386.86 | 386.86 | 400.92 | 386.62 | 9.88M |
| November 20, 2025 | 424 | 405 | 405 | 425 | 404.18 | 7.41M |