235.00
-2.21(-0.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 235 | 235 | 235 | 242.94 | 234.86 | 6.86M |
| February 12, 2026 | 240 | 237.21 | 237.21 | 243.68 | 233.37 | 8.33M |
| February 11, 2026 | 246.35 | 241.46 | 241.46 | 247.5 | 238 | 5.79M |
| February 10, 2026 | 247 | 246.69 | 246.69 | 254.74 | 246.5 | 8.73M |
| February 09, 2026 | 248 | 246.05 | 246.05 | 249.97 | 240 | 16.19M |
| February 06, 2026 | 223.23 | 243.47 | 243.47 | 247.78 | 221.75 | 21.32M |
| February 05, 2026 | 225.45 | 225.25 | 225.25 | 229.5 | 223.69 | 5.17M |
| February 04, 2026 | 229.01 | 230 | 230 | 236.36 | 225.84 | 6.99M |
| February 03, 2026 | 233.01 | 232.38 | 232.38 | 237.55 | 226.38 | 9.99M |
| February 02, 2026 | 230.81 | 230.5 | 230.5 | 239.28 | 229.27 | 9.43M |
| January 30, 2026 | 229.29 | 233.6 | 233.6 | 238.83 | 225.16 | 10.36M |
| January 29, 2026 | 249 | 231.96 | 231.96 | 249.28 | 231 | 14.27M |
| January 28, 2026 | 253.94 | 247 | 247 | 255.88 | 244.28 | 11.92M |
| January 27, 2026 | 241.5 | 253.94 | 253.94 | 262.59 | 237.2 | 13.06M |
| January 26, 2026 | 246.11 | 241.5 | 241.5 | 247.31 | 241.26 | 9.81M |
| January 23, 2026 | 264.41 | 247.47 | 247.47 | 264.99 | 245.01 | 15.21M |
| January 22, 2026 | 252.2 | 266 | 266 | 268.02 | 252.1 | 14.89M |
| January 21, 2026 | 228.9 | 247.1 | 247.1 | 248.88 | 228.68 | 13.81M |
| January 20, 2026 | 237.85 | 230.88 | 230.88 | 244.79 | 228 | 10.85M |
| January 19, 2026 | 229.78 | 237.95 | 237.95 | 245 | 226.02 | 12.6M |
| January 16, 2026 | 225.07 | 232.66 | 232.66 | 235.31 | 222.26 | 16.13M |
| January 15, 2026 | 220 | 222.5 | 222.5 | 224.86 | 217.16 | 9.55M |
| January 14, 2026 | 222 | 222.82 | 222.82 | 226.88 | 219.08 | 9.02M |
| January 13, 2026 | 225.03 | 220.18 | 220.18 | 228.8 | 219.2 | 9.37M |
| January 12, 2026 | 231.43 | 227.55 | 227.55 | 232.01 | 222.01 | 10.11M |
| January 09, 2026 | 233.33 | 232.25 | 232.25 | 236.59 | 225 | 7.8M |
| January 08, 2026 | 244.02 | 237 | 237 | 246.53 | 233.81 | 6.87M |
| January 07, 2026 | 235.09 | 244.3 | 244.3 | 249.54 | 234.63 | 11.75M |
| January 06, 2026 | 240 | 234.33 | 234.33 | 240.93 | 225.7 | 12.84M |
| January 05, 2026 | 233.24 | 242.42 | 242.42 | 245 | 231.5 | 10.09M |
| December 31, 2025 | 233.93 | 232.29 | 232.29 | 239.39 | 229.3 | 6.49M |
| December 30, 2025 | 234.7 | 233.75 | 233.75 | 238.5 | 227.6 | 9.46M |
| December 29, 2025 | 223.52 | 233.42 | 233.42 | 239.39 | 223 | 12.73M |
| December 26, 2025 | 223.1 | 220.38 | 220.38 | 225.29 | 219.37 | 5.85M |
| December 25, 2025 | 227 | 224.5 | 224.5 | 228.62 | 219.5 | 6.79M |
| December 24, 2025 | 226.04 | 229.29 | 229.29 | 232.43 | 219.16 | 9.89M |
| December 23, 2025 | 226.02 | 224.59 | 224.59 | 233.5 | 223 | 9.26M |
| December 22, 2025 | 223 | 226 | 226 | 229 | 216.01 | 15.33M |
| December 19, 2025 | 219.08 | 212.75 | 212.75 | 219.88 | 212 | 9.7M |
| December 18, 2025 | 222 | 216.68 | 216.68 | 224 | 215.15 | 12.28M |
| December 17, 2025 | 203.64 | 222.53 | 222.53 | 222.53 | 199.8 | 17.33M |
| December 16, 2025 | 201.8 | 202.3 | 202.3 | 210.88 | 200 | 11.4M |
| December 15, 2025 | 191.01 | 201.78 | 201.78 | 208.78 | 190.6 | 16.57M |
| December 12, 2025 | 193.63 | 192.28 | 192.28 | 195.5 | 186.6 | 10.62M |
| December 11, 2025 | 202.21 | 193.74 | 193.74 | 203.22 | 193 | 11.41M |
| December 10, 2025 | 209.2 | 206.15 | 206.15 | 216.8 | 202.2 | 14.47M |
| December 09, 2025 | 197.3 | 205.49 | 205.49 | 209.98 | 197 | 14.77M |
| December 08, 2025 | 190.64 | 196.31 | 196.31 | 198.6 | 189.05 | 10.47M |
| December 05, 2025 | 195.55 | 189.95 | 189.95 | 195.55 | 182.36 | 13.52M |
| December 04, 2025 | 196.46 | 195.3 | 195.3 | 196.46 | 189.45 | 4.49M |
| December 03, 2025 | 197.58 | 194.99 | 194.99 | 200.98 | 193.6 | 6.22M |
| December 02, 2025 | 197.12 | 197.59 | 197.59 | 199.5 | 195.47 | 5.12M |
| December 01, 2025 | 197.3 | 197.1 | 197.1 | 199.6 | 191.6 | 7M |
| November 28, 2025 | 196.46 | 195.55 | 195.55 | 198.75 | 193.52 | 8.35M |
| November 27, 2025 | 203.63 | 197.86 | 197.86 | 208.5 | 196.8 | 8.57M |
| November 26, 2025 | 198.21 | 204.85 | 204.85 | 212.89 | 196.66 | 10.37M |
| November 25, 2025 | 191 | 200.88 | 200.88 | 204.8 | 190.95 | 10.91M |
| November 24, 2025 | 189.64 | 187.41 | 187.41 | 192.76 | 184 | 8.08M |
| November 21, 2025 | 192 | 188.1 | 188.1 | 194.87 | 188 | 7.39M |
| November 20, 2025 | 207 | 197.88 | 197.88 | 209 | 197.05 | 6.25M |