531.00
+3.54(+0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 524 | 531 | 531 | 543.8 | 515 | 26.04M |
| February 12, 2026 | 535 | 527.46 | 527.46 | 546.38 | 523.38 | 30.18M |
| February 11, 2026 | 551.01 | 531.91 | 531.91 | 554 | 522.53 | 39.71M |
| February 10, 2026 | 561.55 | 555.71 | 555.71 | 573.68 | 555.5 | 21.72M |
| February 09, 2026 | 561 | 565.99 | 565.99 | 573.99 | 550.12 | 36.66M |
| February 06, 2026 | 548.11 | 540.01 | 540.01 | 561.88 | 530.3 | 32.88M |
| February 05, 2026 | 561.01 | 561.99 | 561.99 | 577.75 | 556.01 | 31.87M |
| February 04, 2026 | 570 | 560 | 560 | 574.55 | 525.13 | 52.73M |
| February 03, 2026 | 607 | 589.7 | 589.7 | 618.8 | 576 | 42.92M |
| February 02, 2026 | 635.01 | 591 | 591 | 658.58 | 591 | 56M |
| January 30, 2026 | 616.2 | 649 | 649 | 653.58 | 605.93 | 35.76M |
| January 29, 2026 | 637 | 613.85 | 613.85 | 637.95 | 610.11 | 24.89M |
| January 28, 2026 | 632 | 628 | 628 | 644.98 | 623 | 32.93M |
| January 27, 2026 | 589.96 | 615.6 | 615.6 | 630 | 586.7 | 38.73M |
| January 26, 2026 | 580 | 589.8 | 589.8 | 598 | 572.01 | 26.09M |
| January 23, 2026 | 614 | 585 | 585 | 615 | 580.16 | 39.66M |
| January 22, 2026 | 590.08 | 621 | 621 | 624.5 | 585 | 40.2M |
| January 21, 2026 | 586.24 | 581.9 | 581.9 | 599.66 | 581 | 25.1M |
| January 20, 2026 | 605.52 | 585 | 585 | 608 | 580 | 26.29M |
| January 19, 2026 | 605 | 605.5 | 605.5 | 619 | 602.57 | 22.31M |
| January 16, 2026 | 635.97 | 617 | 617 | 645 | 615.02 | 37.27M |
| January 15, 2026 | 583.2 | 625.02 | 625.02 | 636.99 | 581.02 | 45.91M |
| January 14, 2026 | 595.35 | 593 | 593 | 600.88 | 567.01 | 41.73M |
| January 13, 2026 | 580.8 | 585.76 | 585.76 | 616.6 | 580.01 | 32.06M |
| January 12, 2026 | 570 | 591.97 | 591.97 | 600 | 558.85 | 38.36M |
| January 09, 2026 | 575.94 | 583.2 | 583.2 | 595 | 561.61 | 38.57M |
| January 08, 2026 | 611.1 | 595.45 | 595.45 | 616 | 592 | 29.2M |
| January 07, 2026 | 616.8 | 619.6 | 619.6 | 628 | 602 | 28M |
| January 06, 2026 | 606 | 605.25 | 605.25 | 615.8 | 590.2 | 33.92M |
| January 05, 2026 | 621.08 | 623.51 | 623.51 | 627.29 | 600.17 | 30.2M |
| December 31, 2025 | 629 | 610 | 610 | 633 | 608 | 22.56M |
| December 30, 2025 | 618.1 | 632 | 632 | 644.34 | 615 | 26.12M |
| December 29, 2025 | 627.64 | 618 | 618 | 633.69 | 612.73 | 24.11M |
| December 26, 2025 | 628.3 | 627 | 627 | 636.95 | 618 | 21.38M |
| December 25, 2025 | 645 | 639.8 | 639.8 | 658.8 | 618.41 | 25.94M |
| December 24, 2025 | 627.64 | 634.4 | 634.4 | 638 | 617.6 | 23.92M |
| December 23, 2025 | 625 | 621 | 621 | 628.99 | 614 | 23.36M |
| December 22, 2025 | 590.01 | 617.5 | 617.5 | 622 | 590.01 | 39.44M |
| December 19, 2025 | 583.34 | 571.7 | 571.7 | 587 | 570.28 | 22.45M |
| December 18, 2025 | 576.99 | 571.2 | 571.2 | 579.87 | 563.43 | 24.16M |
| December 17, 2025 | 557 | 589.98 | 589.98 | 592.07 | 556.66 | 32.36M |
| December 16, 2025 | 568.8 | 551.79 | 551.79 | 575 | 545.01 | 27.97M |
| December 15, 2025 | 570 | 570.86 | 570.86 | 588 | 568 | 30.1M |
| December 12, 2025 | 587 | 582 | 582 | 603.88 | 570.22 | 46.88M |
| December 11, 2025 | 610 | 586.81 | 586.81 | 627.11 | 585.91 | 36.36M |
| December 10, 2025 | 609.06 | 616 | 616 | 620 | 589.5 | 30.21M |
| December 09, 2025 | 570.09 | 606 | 606 | 613 | 568.54 | 37.14M |
| December 08, 2025 | 543 | 570 | 570 | 585 | 539 | 40.83M |
| December 05, 2025 | 539.53 | 537.05 | 537.05 | 545 | 525 | 28.28M |
| December 04, 2025 | 527.2 | 535.5 | 535.5 | 536.53 | 512.34 | 26.32M |
| December 03, 2025 | 540.54 | 523.73 | 523.73 | 558.58 | 522.11 | 36.83M |
| December 02, 2025 | 542 | 542 | 542 | 551.13 | 535.5 | 27.16M |
| December 01, 2025 | 524 | 538 | 538 | 546.5 | 515 | 37.29M |
| November 28, 2025 | 527.2 | 514.5 | 514.5 | 529.8 | 508.6 | 32.47M |
| November 27, 2025 | 537 | 524 | 524 | 558.77 | 523.36 | 44.59M |
| November 26, 2025 | 475.2 | 543.22 | 543.22 | 556.88 | 470.4 | 62.9M |
| November 25, 2025 | 477.01 | 479.66 | 479.66 | 494.8 | 470.01 | 43.94M |
| November 24, 2025 | 470 | 456.8 | 456.8 | 476.99 | 436.96 | 46.43M |
| November 21, 2025 | 472.99 | 464.01 | 464.01 | 483 | 460 | 41.41M |
| November 20, 2025 | 515 | 492 | 492 | 522.38 | 490.33 | 35.36M |