259.88
-0.51(-0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 258.7 | 259.88 | 259.88 | 265.83 | 256.39 | 17.47M |
| February 12, 2026 | 263 | 260.39 | 260.39 | 264.18 | 256.6 | 22.02M |
| February 11, 2026 | 266.44 | 263.4 | 263.4 | 270 | 262.31 | 17.42M |
| February 10, 2026 | 270 | 268.5 | 268.5 | 275.38 | 268 | 21.14M |
| February 09, 2026 | 265.88 | 271.37 | 271.37 | 272.68 | 263.43 | 35.28M |
| February 06, 2026 | 250 | 257.8 | 257.8 | 265.98 | 244.3 | 31.37M |
| February 05, 2026 | 252.51 | 253.14 | 253.14 | 255.6 | 250 | 16.18M |
| February 04, 2026 | 262.2 | 256.5 | 256.5 | 264 | 253 | 28.06M |
| February 03, 2026 | 272.21 | 265.25 | 265.25 | 272.8 | 258.88 | 30.52M |
| February 02, 2026 | 268.01 | 267.7 | 267.7 | 278.3 | 266.31 | 38.87M |
| January 30, 2026 | 256 | 264.78 | 264.78 | 267.7 | 253.3 | 32.03M |
| January 29, 2026 | 265 | 257.7 | 257.7 | 265.5 | 257.27 | 27.89M |
| January 28, 2026 | 267.77 | 264.39 | 264.39 | 271.74 | 264.08 | 25.19M |
| January 27, 2026 | 265.4 | 267.7 | 267.7 | 271.58 | 260.2 | 24.85M |
| January 26, 2026 | 267.02 | 265.5 | 265.5 | 269.59 | 264.59 | 18.93M |
| January 23, 2026 | 274.08 | 264.31 | 264.31 | 274.22 | 264 | 26.75M |
| January 22, 2026 | 271 | 274.89 | 274.89 | 277.55 | 270.49 | 28.69M |
| January 21, 2026 | 260.87 | 267.49 | 267.49 | 270.5 | 260.1 | 28.86M |
| January 20, 2026 | 273.01 | 261.5 | 261.5 | 274.8 | 259.68 | 37.21M |
| January 19, 2026 | 270.02 | 275.48 | 275.48 | 284.88 | 267.53 | 34.72M |
| January 16, 2026 | 286 | 281.19 | 281.19 | 287.99 | 280.08 | 36.02M |
| January 15, 2026 | 278.01 | 283.07 | 283.07 | 286 | 273.56 | 31.3M |
| January 14, 2026 | 282.39 | 281.92 | 281.92 | 286.8 | 276.15 | 30.96M |
| January 13, 2026 | 281.07 | 279 | 279 | 290.48 | 278.01 | 29.6M |
| January 12, 2026 | 288.91 | 285 | 285 | 290 | 283.28 | 38.61M |
| January 09, 2026 | 291 | 294.8 | 294.8 | 304.57 | 281.91 | 38.77M |
| January 08, 2026 | 307.78 | 295.7 | 295.7 | 310.88 | 295 | 34.15M |
| January 07, 2026 | 312.5 | 307.99 | 307.99 | 318.82 | 303.5 | 41.77M |
| January 06, 2026 | 305.88 | 314.66 | 314.66 | 322 | 305.82 | 44.67M |
| January 05, 2026 | 291.8 | 310 | 310 | 315.77 | 289.01 | 54.91M |
| December 31, 2025 | 297 | 287.58 | 287.58 | 297.77 | 287.58 | 24.87M |
| December 30, 2025 | 294.99 | 296.5 | 296.5 | 299.91 | 291.16 | 26.34M |
| December 29, 2025 | 289.88 | 299.16 | 299.16 | 305.44 | 289.01 | 36.87M |
| December 26, 2025 | 295.94 | 291.99 | 291.99 | 297.15 | 290 | 30.23M |
| December 25, 2025 | 309.27 | 299.51 | 299.51 | 312.5 | 298.68 | 32.92M |
| December 24, 2025 | 312.94 | 309.28 | 309.28 | 313.5 | 301.1 | 37.01M |
| December 23, 2025 | 298 | 308 | 308 | 314.88 | 298 | 40.47M |
| December 22, 2025 | 293.61 | 297.77 | 297.77 | 301 | 292.21 | 35.46M |
| December 19, 2025 | 295.33 | 287.88 | 287.88 | 295.65 | 287.84 | 20.91M |
| December 18, 2025 | 295.4 | 290.3 | 290.3 | 297.23 | 290.21 | 30.16M |
| December 17, 2025 | 287.01 | 304.16 | 304.16 | 306 | 285.65 | 45.67M |
| December 16, 2025 | 290 | 287.09 | 287.09 | 296 | 285.5 | 33.52M |
| December 15, 2025 | 290 | 288 | 288 | 296 | 284.95 | 46.21M |
| December 12, 2025 | 294.88 | 302.4 | 302.4 | 306 | 287.81 | 58M |
| December 11, 2025 | 300 | 298 | 298 | 311.95 | 298 | 42.82M |
| December 10, 2025 | 315 | 303.2 | 303.2 | 315 | 294.68 | 59.17M |
| December 09, 2025 | 289.97 | 318.05 | 318.05 | 318.08 | 288.71 | 69.2M |
| December 08, 2025 | 269.5 | 287.01 | 287.01 | 292.8 | 268.94 | 53.55M |
| December 05, 2025 | 275.08 | 271.94 | 271.94 | 275.5 | 264.8 | 30.48M |
| December 04, 2025 | 273.39 | 274 | 274 | 277.35 | 268 | 28.79M |
| December 03, 2025 | 271.58 | 268.14 | 268.14 | 279.66 | 267.55 | 30.65M |
| December 02, 2025 | 269.8 | 272.36 | 272.36 | 282 | 267 | 34.08M |
| December 01, 2025 | 265.55 | 268.82 | 268.82 | 270.72 | 257 | 37.51M |
| November 28, 2025 | 273.39 | 270.7 | 270.7 | 275.83 | 267.54 | 27.58M |
| November 27, 2025 | 277.5 | 277.17 | 277.17 | 289.89 | 275.21 | 37.38M |
| November 26, 2025 | 262.11 | 277 | 277 | 285 | 259 | 46.34M |
| November 25, 2025 | 257.5 | 265.05 | 265.05 | 272.8 | 256.84 | 37.19M |
| November 24, 2025 | 259.61 | 251.81 | 251.81 | 261 | 247.5 | 26.98M |
| November 21, 2025 | 263.9 | 254.95 | 254.95 | 267 | 254.61 | 38.59M |
| November 20, 2025 | 291 | 276.31 | 276.31 | 293 | 275.88 | 28.08M |