418.50
-22.38(-5.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 422.08 | 418.5 | 418.5 | 434.77 | 416.88 | 7.89M |
| February 12, 2026 | 418 | 440.88 | 440.88 | 449.99 | 410 | 14.12M |
| February 11, 2026 | 408.19 | 403 | 403 | 418.68 | 400.1 | 6.82M |
| February 10, 2026 | 428 | 406.95 | 406.95 | 436.87 | 403.81 | 10.05M |
| February 09, 2026 | 415 | 433 | 433 | 449 | 398 | 12.69M |
| February 06, 2026 | 385.8 | 399 | 399 | 415.33 | 383.92 | 11.3M |
| February 05, 2026 | 406 | 382.6 | 382.6 | 411.19 | 375.84 | 11.13M |
| February 04, 2026 | 426.01 | 419.58 | 419.58 | 435 | 407 | 12.69M |
| February 03, 2026 | 382 | 424.8 | 424.8 | 424.8 | 382 | 17.32M |
| February 02, 2026 | 365 | 354 | 354 | 384 | 353 | 8.23M |
| January 30, 2026 | 339.24 | 379.36 | 379.36 | 386.99 | 334.5 | 12.53M |
| January 29, 2026 | 349.2 | 336 | 336 | 372.55 | 334 | 10.42M |
| January 28, 2026 | 360 | 347.31 | 347.31 | 373 | 338.7 | 7.36M |
| January 27, 2026 | 337.87 | 349.53 | 349.53 | 361.88 | 327 | 7.74M |
| January 26, 2026 | 337 | 335.4 | 335.4 | 345.71 | 334.5 | 6.03M |
| January 23, 2026 | 343.74 | 346.18 | 346.18 | 350.47 | 330.33 | 8.76M |
| January 22, 2026 | 330 | 337 | 337 | 348.8 | 327.1 | 9.77M |
| January 21, 2026 | 294.13 | 335 | 335 | 339.55 | 294.13 | 12.79M |
| January 20, 2026 | 306.98 | 292 | 292 | 310.68 | 287 | 7.36M |
| January 19, 2026 | 313 | 306.65 | 306.65 | 317 | 296.66 | 8.23M |
| January 16, 2026 | 296.3 | 315.6 | 315.6 | 326.88 | 293.07 | 12.64M |
| January 15, 2026 | 271.92 | 290.16 | 290.16 | 292.66 | 271.92 | 10.18M |
| January 14, 2026 | 281.1 | 271.9 | 271.9 | 284.98 | 267.89 | 9.61M |
| January 13, 2026 | 285.6 | 282.46 | 282.46 | 296.55 | 280.35 | 8.37M |
| January 12, 2026 | 296.71 | 287 | 287 | 304.66 | 280.11 | 10.71M |
| January 09, 2026 | 270 | 289.81 | 289.81 | 294.6 | 270 | 11.64M |
| January 08, 2026 | 260 | 269.31 | 269.31 | 285.88 | 260 | 10.98M |
| January 07, 2026 | 266.99 | 259.76 | 259.76 | 269 | 255 | 9.21M |
| January 06, 2026 | 260 | 251.66 | 251.66 | 262.15 | 247.59 | 8.95M |
| January 05, 2026 | 233.5 | 262.16 | 262.16 | 273.79 | 233.5 | 15.35M |
| December 31, 2025 | 235.89 | 233.3 | 233.3 | 242.79 | 230.8 | 9.73M |
| December 30, 2025 | 225.01 | 225.07 | 225.07 | 230.74 | 224.05 | 4.84M |
| December 29, 2025 | 230 | 227.71 | 227.71 | 232.66 | 226.4 | 4.94M |
| December 26, 2025 | 247.81 | 232.01 | 232.01 | 250 | 228.26 | 9.21M |
| December 25, 2025 | 249 | 247.81 | 247.81 | 266 | 237.63 | 11.45M |
| December 24, 2025 | 228.41 | 239.71 | 239.71 | 245 | 226.83 | 9.44M |
| December 23, 2025 | 212.8 | 228.11 | 228.11 | 232.95 | 211.8 | 10.9M |
| December 22, 2025 | 211.89 | 213 | 213 | 219.49 | 211 | 5.18M |
| December 19, 2025 | 210 | 210.65 | 210.65 | 211.86 | 204 | 4.63M |
| December 18, 2025 | 206.84 | 208.3 | 208.3 | 212.37 | 206.15 | 4.03M |
| December 17, 2025 | 205 | 212.78 | 212.78 | 213.8 | 202.12 | 5.97M |
| December 16, 2025 | 209.01 | 203.74 | 203.74 | 211.45 | 200.03 | 4.44M |
| December 15, 2025 | 217 | 209 | 209 | 219.82 | 209 | 4.77M |
| December 12, 2025 | 211.62 | 222.5 | 222.5 | 229.88 | 208.28 | 8.81M |
| December 11, 2025 | 227.63 | 211.26 | 211.26 | 227.63 | 211.01 | 7.54M |
| December 10, 2025 | 231.16 | 230 | 230 | 237 | 225.3 | 5.7M |
| December 09, 2025 | 235.5 | 229.3 | 229.3 | 237 | 227.28 | 7.97M |
| December 08, 2025 | 216.52 | 234.51 | 234.51 | 244 | 214 | 12.21M |
| December 05, 2025 | 198 | 216.3 | 216.3 | 220.1 | 195.02 | 10.73M |
| December 04, 2025 | 205 | 198 | 198 | 205 | 193.5 | 2.81M |
| December 03, 2025 | 199.71 | 198 | 198 | 204 | 197.3 | 3.71M |
| December 02, 2025 | 200.5 | 198.85 | 198.85 | 202.5 | 197.11 | 2.8M |
| December 01, 2025 | 205.21 | 202.4 | 202.4 | 206.28 | 198.8 | 4.26M |
| November 28, 2025 | 205 | 206.18 | 206.18 | 210 | 203.51 | 3.49M |
| November 27, 2025 | 205.01 | 205.59 | 205.59 | 213.68 | 204.99 | 4.79M |
| November 26, 2025 | 200.38 | 207.13 | 207.13 | 212.88 | 197 | 6.67M |
| November 25, 2025 | 195.01 | 203.76 | 203.76 | 219.66 | 193.47 | 8.25M |
| November 24, 2025 | 195.5 | 192.26 | 192.26 | 196.23 | 189.21 | 2.98M |
| November 21, 2025 | 197 | 191.85 | 191.85 | 200.85 | 190.1 | 4.15M |
| November 20, 2025 | 211.58 | 203 | 203 | 212.8 | 201.5 | 3.34M |