366.11
+0.35(+0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 362.04 | 366.11 | 366.11 | 373.14 | 357 | 29.83M |
| February 12, 2026 | 373.02 | 365.76 | 365.76 | 384.99 | 361.72 | 44.62M |
| February 11, 2026 | 390.1 | 371.66 | 371.66 | 393.5 | 368.14 | 44.28M |
| February 10, 2026 | 392.19 | 393.11 | 393.11 | 405.82 | 388.5 | 29.3M |
| February 09, 2026 | 379.98 | 390.15 | 390.15 | 399 | 375.3 | 47.4M |
| February 06, 2026 | 376.05 | 364.06 | 364.06 | 378.87 | 357 | 46.15M |
| February 05, 2026 | 391 | 383 | 383 | 399.9 | 381.1 | 36.51M |
| February 04, 2026 | 410 | 399.2 | 399.2 | 415 | 381.67 | 59.66M |
| February 03, 2026 | 457 | 429.1 | 429.1 | 460 | 411.49 | 65.75M |
| February 02, 2026 | 457.24 | 439 | 439 | 472 | 435.39 | 77.79M |
| January 30, 2026 | 388.49 | 419.49 | 419.49 | 425 | 387.8 | 50.84M |
| January 29, 2026 | 400.01 | 393 | 393 | 405 | 392.31 | 34.08M |
| January 28, 2026 | 405 | 393.05 | 393.05 | 409.11 | 393 | 35.32M |
| January 27, 2026 | 387.55 | 399.24 | 399.24 | 412.58 | 385.57 | 41.42M |
| January 26, 2026 | 379.8 | 388.63 | 388.63 | 392.36 | 374.51 | 31.98M |
| January 23, 2026 | 405.86 | 383.02 | 383.02 | 405.86 | 380.5 | 50.21M |
| January 22, 2026 | 395.29 | 409.7 | 409.7 | 411.98 | 393 | 43.72M |
| January 21, 2026 | 383.01 | 394.8 | 394.8 | 402.22 | 383 | 39.18M |
| January 20, 2026 | 401.52 | 382.56 | 382.56 | 401.9 | 377 | 42.4M |
| January 19, 2026 | 392.21 | 403.18 | 403.18 | 409.1 | 391.61 | 33.84M |
| January 16, 2026 | 410.13 | 397.19 | 397.19 | 411 | 391.84 | 46.76M |
| January 15, 2026 | 380.16 | 400 | 400 | 405 | 376.51 | 51M |
| January 14, 2026 | 388 | 383.97 | 383.97 | 394.97 | 375.71 | 45.12M |
| January 13, 2026 | 385.26 | 383.2 | 383.2 | 402.89 | 381.38 | 39.66M |
| January 12, 2026 | 386 | 391.35 | 391.35 | 399 | 372.54 | 54.27M |
| January 09, 2026 | 397.01 | 398.22 | 398.22 | 406.9 | 382.06 | 42.3M |
| January 08, 2026 | 415.43 | 410.34 | 410.34 | 421.69 | 405 | 28.94M |
| January 07, 2026 | 426.02 | 420.3 | 420.3 | 429.99 | 412.5 | 30.33M |
| January 06, 2026 | 410 | 417.55 | 417.55 | 421.38 | 405.5 | 40.43M |
| January 05, 2026 | 437.01 | 426.63 | 426.63 | 440.85 | 416.68 | 35.75M |
| December 31, 2025 | 445 | 430.88 | 430.88 | 451.29 | 430 | 29.07M |
| December 30, 2025 | 440 | 446 | 446 | 454.88 | 436.71 | 25.88M |
| December 29, 2025 | 440 | 444.5 | 444.5 | 450.98 | 433.67 | 24.67M |
| December 26, 2025 | 441 | 445.3 | 445.3 | 450 | 435.79 | 24.91M |
| December 25, 2025 | 456 | 447.99 | 447.99 | 464.55 | 441 | 28.26M |
| December 24, 2025 | 459.99 | 453.51 | 453.51 | 461.99 | 447 | 30.1M |
| December 23, 2025 | 462.9 | 458 | 458 | 468.81 | 454.1 | 29.76M |
| December 22, 2025 | 451.17 | 462.99 | 462.99 | 466.66 | 447 | 39.34M |
| December 19, 2025 | 436 | 434.3 | 434.3 | 449.09 | 425.51 | 35.72M |
| December 18, 2025 | 437.21 | 425.5 | 425.5 | 443.6 | 423.5 | 40.37M |
| December 17, 2025 | 408.51 | 446.1 | 446.1 | 446.33 | 408.5 | 49.27M |
| December 16, 2025 | 420.98 | 407.2 | 407.2 | 425.98 | 401.8 | 38.79M |
| December 15, 2025 | 411.88 | 426.81 | 426.81 | 443 | 410 | 38.66M |
| December 12, 2025 | 417 | 428 | 428 | 439.55 | 417 | 58.38M |
| December 11, 2025 | 428.53 | 416.51 | 416.51 | 451.71 | 415 | 61.05M |
| December 10, 2025 | 418 | 432.26 | 432.26 | 438.89 | 398.68 | 51.97M |
| December 09, 2025 | 404.83 | 419.13 | 419.13 | 426.5 | 402.03 | 48.35M |
| December 08, 2025 | 375.12 | 404.52 | 404.52 | 415.51 | 375.03 | 55.95M |
| December 05, 2025 | 367.13 | 377.51 | 377.51 | 386 | 367.13 | 35.43M |
| December 04, 2025 | 340 | 374.25 | 374.25 | 375.91 | 340 | 33.68M |
| December 03, 2025 | 371.8 | 373.13 | 373.13 | 392.8 | 370 | 58.03M |
| December 02, 2025 | 355.62 | 365 | 365 | 369.11 | 351.49 | 37.86M |
| December 01, 2025 | 352 | 355.61 | 355.61 | 361 | 343.57 | 38.69M |
| November 28, 2025 | 340 | 347.8 | 347.8 | 357.77 | 338 | 41.81M |
| November 27, 2025 | 324 | 340.8 | 340.8 | 364.9 | 323.5 | 63.13M |
| November 26, 2025 | 302 | 331.12 | 331.12 | 341.61 | 297.55 | 67.88M |
| November 25, 2025 | 303 | 304.72 | 304.72 | 315.5 | 302.03 | 46.7M |
| November 24, 2025 | 304.56 | 293 | 293 | 308.78 | 287.31 | 46.84M |
| November 21, 2025 | 313.9 | 300 | 300 | 314 | 299.85 | 43.7M |
| November 20, 2025 | 338.52 | 327.74 | 327.74 | 343.28 | 324.25 | 39.38M |