284.47
-25.88(-8.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 303.99 | 284.47 | 284.47 | 306.02 | 284.4 | 13.43M |
| February 12, 2026 | 305.02 | 310.35 | 310.35 | 319.87 | 305.02 | 8.09M |
| February 11, 2026 | 308 | 306.07 | 306.07 | 314.92 | 300 | 9.32M |
| February 10, 2026 | 314.8 | 308.11 | 308.11 | 321.86 | 302.28 | 10.24M |
| February 09, 2026 | 317.2 | 320.57 | 320.57 | 340 | 302.47 | 15.35M |
| February 06, 2026 | 288.59 | 302.15 | 302.15 | 311.8 | 285.57 | 15.58M |
| February 05, 2026 | 302 | 294.21 | 294.21 | 313.99 | 287 | 17.2M |
| February 04, 2026 | 337 | 328.6 | 328.6 | 343.99 | 316 | 17.84M |
| February 03, 2026 | 322 | 335 | 335 | 343.93 | 320.15 | 17.14M |
| February 02, 2026 | 320.1 | 304.2 | 304.2 | 329.78 | 304.1 | 14.19M |
| January 30, 2026 | 326.01 | 310.52 | 310.52 | 330.38 | 301 | 15.27M |
| January 29, 2026 | 339.91 | 325.73 | 325.73 | 348 | 325 | 15.29M |
| January 28, 2026 | 343 | 342.22 | 342.22 | 356 | 328.9 | 14.6M |
| January 27, 2026 | 329.01 | 362.5 | 362.5 | 372.5 | 329.01 | 19.9M |
| January 26, 2026 | 354.92 | 342.11 | 342.11 | 373 | 336 | 27.52M |
| January 23, 2026 | 300.04 | 324.36 | 324.36 | 324.36 | 300.04 | 8.24M |
| January 22, 2026 | 247 | 270.3 | 270.3 | 273.6 | 246.67 | 14.3M |
| January 21, 2026 | 248.56 | 246.6 | 246.6 | 264.63 | 245.28 | 10.37M |
| January 20, 2026 | 259 | 252.99 | 252.99 | 271.51 | 245.19 | 13.86M |
| January 19, 2026 | 238 | 257.6 | 257.6 | 266.66 | 235.55 | 18.09M |
| January 16, 2026 | 228 | 238 | 238 | 239 | 221.13 | 14.52M |
| January 15, 2026 | 218.02 | 220.78 | 220.78 | 227.61 | 217.78 | 9.44M |
| January 14, 2026 | 225.48 | 224.67 | 224.67 | 238.44 | 217 | 14.32M |
| January 13, 2026 | 222.06 | 223.33 | 223.33 | 239.88 | 218.86 | 17.79M |
| January 12, 2026 | 220.57 | 233.73 | 233.73 | 239.56 | 220.57 | 18.09M |
| January 09, 2026 | 215.22 | 206.15 | 206.15 | 231.99 | 198.88 | 25.26M |
| January 08, 2026 | 180 | 212.8 | 212.8 | 219.84 | 179.02 | 24.23M |
| January 07, 2026 | 185.09 | 184 | 184 | 188.56 | 180.28 | 14.32M |
| January 06, 2026 | 190.2 | 186.66 | 186.66 | 192.9 | 183.6 | 15.4M |
| January 05, 2026 | 205 | 194.03 | 194.03 | 207.07 | 190.19 | 16.1M |
| December 31, 2025 | 192 | 205.99 | 205.99 | 209 | 192 | 17.43M |
| December 30, 2025 | 205.42 | 192.1 | 192.1 | 207.03 | 191 | 14.66M |
| December 29, 2025 | 183.42 | 205.32 | 205.32 | 205.32 | 183.42 | 20.02M |
| December 26, 2025 | 174.9 | 171.1 | 171.1 | 179.65 | 168.18 | 9.61M |
| December 25, 2025 | 167.09 | 174.96 | 174.96 | 181.88 | 167 | 10.57M |
| December 24, 2025 | 157.9 | 167.09 | 167.09 | 170.68 | 156.39 | 11.24M |
| December 23, 2025 | 161.35 | 160.34 | 160.34 | 164.22 | 158.01 | 7.27M |
| December 22, 2025 | 155.58 | 161.02 | 161.02 | 165.63 | 155.58 | 11M |
| December 19, 2025 | 159 | 153.88 | 153.88 | 160.37 | 152.2 | 8.13M |
| December 18, 2025 | 152.19 | 156.35 | 156.35 | 160.71 | 152.19 | 10.04M |
| December 17, 2025 | 157.78 | 157.73 | 157.73 | 159.99 | 154.63 | 9.51M |
| December 16, 2025 | 161.58 | 157.6 | 157.6 | 167 | 154.23 | 13.15M |
| December 15, 2025 | 175 | 162.06 | 162.06 | 176.62 | 162 | 18.14M |
| December 12, 2025 | 175.1 | 182.79 | 182.79 | 182.88 | 170 | 17.2M |
| December 11, 2025 | 163.71 | 181.1 | 181.1 | 187 | 161.01 | 17.89M |
| December 10, 2025 | 151.52 | 160.52 | 160.52 | 164.8 | 149.1 | 16.87M |
| December 09, 2025 | 146.72 | 149.08 | 149.08 | 150.69 | 140.01 | 16.1M |
| December 08, 2025 | 133.89 | 146.86 | 146.86 | 150.02 | 133.85 | 24.95M |
| December 05, 2025 | 116.63 | 124.9 | 124.9 | 129.88 | 116.63 | 12.8M |
| December 04, 2025 | 112.16 | 121.36 | 121.36 | 122.24 | 112.16 | 10.08M |
| December 03, 2025 | 119.47 | 117.8 | 117.8 | 124.2 | 116.2 | 10.15M |
| December 02, 2025 | 114.03 | 119.5 | 119.5 | 122 | 113.08 | 11.19M |
| December 01, 2025 | 119 | 114.25 | 114.25 | 119 | 109.2 | 13.32M |
| November 28, 2025 | 112.16 | 119.89 | 119.89 | 126 | 111.97 | 21.13M |
| November 27, 2025 | 114.43 | 113.17 | 113.17 | 118.78 | 107.09 | 15.82M |
| November 26, 2025 | 94.21 | 106 | 106 | 108.87 | 94.21 | 13.82M |
| November 25, 2025 | 94.95 | 94.01 | 94.01 | 96.61 | 93.8 | 5.48M |
| November 24, 2025 | 96.1 | 94.01 | 94.01 | 96.8 | 93 | 4.63M |
| November 21, 2025 | 100.85 | 96.5 | 96.5 | 102.6 | 96 | 5.35M |
| November 20, 2025 | 107.01 | 102.69 | 102.69 | 109.1 | 102.06 | 4.59M |