244.70
-2.17(-0.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 247 | 244.7 | 244.7 | 249.88 | 243.88 | 901,305 |
| February 12, 2026 | 248.7 | 246.87 | 246.87 | 250.31 | 245 | 1.11M |
| February 11, 2026 | 249 | 248.02 | 248.02 | 249.78 | 246.18 | 872,000 |
| February 10, 2026 | 246.9 | 248.06 | 248.06 | 249.3 | 244.54 | 1.01M |
| February 09, 2026 | 249.94 | 246.8 | 246.8 | 250.51 | 245.1 | 1.75M |
| February 06, 2026 | 256.01 | 245.64 | 245.64 | 256.65 | 240 | 3.14M |
| February 05, 2026 | 260 | 259.08 | 259.08 | 262 | 255.19 | 1.26M |
| February 04, 2026 | 252.36 | 258.07 | 258.07 | 260 | 251.18 | 1.64M |
| February 03, 2026 | 246.32 | 252.38 | 252.38 | 252.88 | 245.55 | 1.99M |
| February 02, 2026 | 252.99 | 243.96 | 243.96 | 255.22 | 243.6 | 3.44M |
| January 30, 2026 | 259.63 | 251.88 | 251.88 | 261 | 245.36 | 2.97M |
| January 29, 2026 | 266.31 | 259.64 | 259.64 | 269.6 | 258.1 | 1.67M |
| January 28, 2026 | 274.47 | 267.5 | 267.5 | 275.5 | 265.3 | 1.62M |
| January 27, 2026 | 266.2 | 274 | 274 | 276.79 | 260.25 | 2.02M |
| January 26, 2026 | 267.59 | 266.2 | 266.2 | 272.7 | 264.57 | 1.64M |
| January 23, 2026 | 269.8 | 267.61 | 267.61 | 269.87 | 263.54 | 1.87M |
| January 22, 2026 | 284 | 269.8 | 269.8 | 284.08 | 268.58 | 1.34M |
| January 21, 2026 | 270.01 | 279.46 | 279.46 | 279.99 | 267.18 | 1.53M |
| January 20, 2026 | 277.74 | 272.66 | 272.66 | 279 | 269.05 | 1.37M |
| January 19, 2026 | 275.85 | 277.73 | 277.73 | 283.2 | 274.01 | 1.42M |
| January 16, 2026 | 267.69 | 275.85 | 275.85 | 278.8 | 263 | 2.96M |
| January 15, 2026 | 259.99 | 266 | 266 | 267.5 | 258 | 1.89M |
| January 14, 2026 | 265.46 | 260 | 260 | 267.42 | 253.43 | 3.51M |
| January 13, 2026 | 268.82 | 266.25 | 266.25 | 274.27 | 265.23 | 1.93M |
| January 12, 2026 | 267 | 268.89 | 268.89 | 271.39 | 264.65 | 1.41M |
| January 09, 2026 | 268.26 | 267.81 | 267.81 | 269.96 | 263.1 | 1.74M |
| January 08, 2026 | 271.11 | 269.29 | 269.29 | 271.68 | 268 | 960,418 |
| January 07, 2026 | 274.63 | 271.11 | 271.11 | 277 | 268 | 1.7M |
| January 06, 2026 | 281.52 | 276.14 | 276.14 | 285.57 | 273 | 1.7M |
| January 05, 2026 | 278.41 | 281.8 | 281.8 | 285.32 | 277.1 | 1.31M |
| December 31, 2025 | 280.18 | 278.68 | 278.68 | 281.5 | 276.26 | 623,312 |
| December 30, 2025 | 279.09 | 278.88 | 278.88 | 281.87 | 277.56 | 800,673 |
| December 29, 2025 | 278.14 | 280.72 | 280.72 | 281.98 | 274.01 | 987,640 |
| December 26, 2025 | 280 | 278.34 | 278.34 | 282.72 | 276.2 | 984,700 |
| December 25, 2025 | 277.9 | 280.8 | 280.8 | 281.89 | 275.12 | 962,100 |
| December 24, 2025 | 283.84 | 278 | 278 | 286.99 | 276.18 | 1.59M |
| December 23, 2025 | 290.5 | 284.59 | 284.59 | 294.5 | 281.26 | 1.4M |
| December 22, 2025 | 297.68 | 291.35 | 291.35 | 298.56 | 288.55 | 1.13M |
| December 19, 2025 | 286.37 | 297.21 | 297.21 | 302.55 | 284.5 | 1.37M |
| December 18, 2025 | 286.41 | 288.54 | 288.54 | 291 | 283.56 | 583,905 |
| December 17, 2025 | 283.82 | 288.3 | 288.3 | 289.6 | 281.45 | 861,745 |
| December 16, 2025 | 286.54 | 283.73 | 283.73 | 286.54 | 278.54 | 1.12M |
| December 15, 2025 | 288.68 | 284.82 | 284.82 | 292 | 281.26 | 1.45M |
| December 12, 2025 | 290.78 | 292.6 | 292.6 | 295.35 | 287.98 | 991,400 |
| December 11, 2025 | 294.68 | 291.5 | 291.5 | 299.19 | 290.81 | 1.29M |
| December 10, 2025 | 280 | 294.5 | 294.5 | 295.58 | 279.97 | 1.72M |
| December 09, 2025 | 277.34 | 280.88 | 280.88 | 287.61 | 277.34 | 989,962 |
| December 08, 2025 | 277.94 | 278.71 | 278.71 | 280 | 273.82 | 1.17M |
| December 05, 2025 | 272 | 278 | 278 | 278.8 | 262.4 | 1.93M |
| December 04, 2025 | 270.65 | 276.6 | 276.6 | 278.3 | 269.82 | 1.21M |
| December 03, 2025 | 264.63 | 270.65 | 270.65 | 274.5 | 264.63 | 1.59M |
| December 02, 2025 | 268.65 | 264.54 | 264.54 | 271.88 | 262.63 | 1.4M |
| December 01, 2025 | 265.5 | 270.64 | 270.64 | 271.88 | 257.6 | 1.71M |
| November 28, 2025 | 261.17 | 264.5 | 264.5 | 265.58 | 256.51 | 1.34M |
| November 27, 2025 | 262.5 | 260.28 | 260.28 | 268 | 259.98 | 1.34M |
| November 26, 2025 | 250.93 | 262.3 | 262.3 | 265.5 | 250.02 | 2.14M |
| November 25, 2025 | 246 | 252.31 | 252.31 | 256.8 | 245.92 | 1.97M |
| November 24, 2025 | 248.05 | 246.02 | 246.02 | 254.8 | 243.25 | 1.87M |
| November 21, 2025 | 255 | 248.05 | 248.05 | 256.13 | 246.83 | 1.75M |
| November 20, 2025 | 254.24 | 253 | 253 | 254.45 | 248.16 | 2.23M |