238.82
-8.5(-3.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 241 | 238.82 | 238.82 | 247 | 238.3 | 3.91M |
| February 12, 2026 | 232.15 | 247.32 | 247.32 | 253.79 | 232.15 | 6.48M |
| February 11, 2026 | 236.65 | 229.53 | 229.53 | 239.98 | 228 | 3.11M |
| February 10, 2026 | 231.18 | 238.42 | 238.42 | 241.86 | 229.2 | 5.33M |
| February 09, 2026 | 226 | 232.31 | 232.31 | 236.73 | 221.5 | 5.67M |
| February 06, 2026 | 219 | 219.9 | 219.9 | 227.79 | 216.05 | 3.97M |
| February 05, 2026 | 242 | 222.2 | 222.2 | 242 | 220 | 5.79M |
| February 04, 2026 | 246.98 | 240.92 | 240.92 | 251.88 | 234 | 4.87M |
| February 03, 2026 | 245.31 | 251.5 | 251.5 | 254.96 | 237 | 5.73M |
| February 02, 2026 | 253.09 | 242.5 | 242.5 | 258.64 | 242.24 | 6.32M |
| January 30, 2026 | 244.65 | 249.57 | 249.57 | 259 | 235.01 | 6.61M |
| January 29, 2026 | 262.49 | 248.33 | 248.33 | 269.58 | 245.42 | 8.12M |
| January 28, 2026 | 237 | 266.71 | 266.71 | 272 | 236 | 13.99M |
| January 27, 2026 | 220.9 | 227.93 | 227.93 | 227.94 | 213.5 | 5.11M |
| January 26, 2026 | 220 | 220.85 | 220.85 | 224.8 | 218 | 4.51M |
| January 23, 2026 | 224 | 218 | 218 | 224 | 216.07 | 4.65M |
| January 22, 2026 | 230 | 225.8 | 225.8 | 233.18 | 221.31 | 4.1M |
| January 21, 2026 | 214.97 | 226.89 | 226.89 | 227.98 | 213.13 | 4.6M |
| January 20, 2026 | 233 | 217.51 | 217.51 | 233.47 | 215.51 | 5.49M |
| January 19, 2026 | 228.01 | 235.98 | 235.98 | 237 | 222.8 | 5.61M |
| January 16, 2026 | 239.14 | 231 | 231 | 240.44 | 229.1 | 4.67M |
| January 15, 2026 | 230.49 | 236.16 | 236.16 | 236.99 | 229.1 | 3.74M |
| January 14, 2026 | 233 | 236 | 236 | 243.8 | 226.45 | 6.86M |
| January 13, 2026 | 239 | 231.11 | 231.11 | 244.3 | 228.19 | 5.89M |
| January 12, 2026 | 252.95 | 240 | 240 | 253 | 237.18 | 8.14M |
| January 09, 2026 | 243.89 | 251.53 | 251.53 | 259 | 236 | 6.96M |
| January 08, 2026 | 237 | 245.12 | 245.12 | 254.5 | 234.11 | 7.65M |
| January 07, 2026 | 218.97 | 238.95 | 238.95 | 239.01 | 218.97 | 7.41M |
| January 06, 2026 | 228.26 | 227.97 | 227.97 | 233 | 221 | 5.57M |
| January 05, 2026 | 219.6 | 230.1 | 230.1 | 231.2 | 219.01 | 5.62M |
| December 31, 2025 | 218.97 | 221 | 221 | 229.88 | 217.78 | 5.48M |
| December 30, 2025 | 222.8 | 218.96 | 218.96 | 228.9 | 217.43 | 7.35M |
| December 29, 2025 | 226.8 | 232.9 | 232.9 | 236.71 | 226.28 | 6.64M |
| December 26, 2025 | 231.5 | 226.82 | 226.82 | 233 | 222 | 5.72M |
| December 25, 2025 | 242.44 | 234.3 | 234.3 | 242.44 | 231.64 | 7.62M |
| December 24, 2025 | 229.99 | 246.6 | 246.6 | 257.6 | 228 | 10.32M |
| December 23, 2025 | 215 | 225.7 | 225.7 | 230 | 212.6 | 8.24M |
| December 22, 2025 | 209.97 | 215.65 | 215.65 | 217.9 | 206.3 | 6.27M |
| December 19, 2025 | 217.25 | 206.12 | 206.12 | 219 | 205.63 | 5.4M |
| December 18, 2025 | 215 | 213 | 213 | 220.98 | 211.5 | 4.79M |
| December 17, 2025 | 205.01 | 219.16 | 219.16 | 220.98 | 205.01 | 9.13M |
| December 16, 2025 | 209.96 | 200.11 | 200.11 | 212.12 | 196.37 | 4.94M |
| December 15, 2025 | 210 | 206.89 | 206.89 | 211.8 | 205.31 | 4.86M |
| December 12, 2025 | 202.01 | 215.15 | 215.15 | 216.99 | 198.38 | 7.13M |
| December 11, 2025 | 211 | 201 | 201 | 213.85 | 201 | 4.27M |
| December 10, 2025 | 216.24 | 210.98 | 210.98 | 217.03 | 206.4 | 6.11M |
| December 09, 2025 | 221.31 | 216.83 | 216.83 | 230.28 | 213 | 11.12M |
| December 08, 2025 | 193.2 | 203.62 | 203.62 | 205.4 | 192.94 | 6.07M |
| December 05, 2025 | 194 | 193 | 193 | 196.37 | 189.02 | 4.13M |
| December 04, 2025 | 212.53 | 193.55 | 193.55 | 212.53 | 189.02 | 3.61M |
| December 03, 2025 | 194.85 | 192.75 | 192.75 | 198.23 | 192.58 | 4.04M |
| December 02, 2025 | 199.23 | 194.86 | 194.86 | 200 | 193.88 | 3.7M |
| December 01, 2025 | 208 | 201.24 | 201.24 | 209.02 | 199.73 | 6.15M |
| November 28, 2025 | 212.53 | 209.24 | 209.24 | 213.99 | 206.88 | 4.63M |
| November 27, 2025 | 218.28 | 212.5 | 212.5 | 223.99 | 211.85 | 7.21M |
| November 26, 2025 | 210.67 | 220.99 | 220.99 | 228.81 | 210.3 | 11.81M |
| November 25, 2025 | 206 | 214.96 | 214.96 | 223.42 | 200 | 13.48M |
| November 24, 2025 | 173.92 | 186.18 | 186.18 | 189.75 | 173.92 | 7.38M |
| November 21, 2025 | 176.12 | 171.5 | 171.5 | 178.5 | 171.17 | 3.32M |
| November 20, 2025 | 186 | 182.38 | 182.38 | 187.8 | 178.57 | 2.65M |