264.80
-3.1(-1.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 268.56 | 264.8 | 264.8 | 268.71 | 264.06 | 942,079 |
| February 12, 2026 | 270.02 | 267.9 | 267.9 | 270.02 | 266.79 | 1.19M |
| February 11, 2026 | 269.09 | 269.18 | 269.18 | 270.72 | 267.07 | 1.32M |
| February 10, 2026 | 273.44 | 270.73 | 270.73 | 273.99 | 268 | 1.6M |
| February 09, 2026 | 271.86 | 274 | 274 | 279 | 271.86 | 2M |
| February 06, 2026 | 272.51 | 275.79 | 275.79 | 278.88 | 269.01 | 2.7M |
| February 05, 2026 | 268.72 | 274.51 | 274.51 | 277.49 | 267.5 | 3.99M |
| February 04, 2026 | 251.1 | 268.65 | 268.65 | 269.2 | 251.1 | 3.93M |
| February 03, 2026 | 257 | 253.96 | 253.96 | 262.57 | 252.6 | 2.66M |
| February 02, 2026 | 250.14 | 257 | 257 | 264 | 250.14 | 3.23M |
| January 30, 2026 | 263.9 | 250.14 | 250.14 | 263.9 | 250.14 | 3.09M |
| January 29, 2026 | 258 | 262.5 | 262.5 | 263.84 | 252.51 | 3.98M |
| January 28, 2026 | 245.62 | 254.51 | 254.51 | 258.58 | 245.62 | 4.77M |
| January 27, 2026 | 251.99 | 245.81 | 245.81 | 252.18 | 245 | 2.45M |
| January 26, 2026 | 253 | 250.8 | 250.8 | 253.5 | 247.8 | 2.63M |
| January 23, 2026 | 256.61 | 253.36 | 253.36 | 257 | 251.62 | 2.31M |
| January 22, 2026 | 250.88 | 256.17 | 256.17 | 257.28 | 250 | 3.47M |
| January 21, 2026 | 256.66 | 251.09 | 251.09 | 258 | 250.71 | 2.89M |
| January 20, 2026 | 260.79 | 257.38 | 257.38 | 263.8 | 257.01 | 2.42M |
| January 19, 2026 | 267 | 260.49 | 260.49 | 272.49 | 259.58 | 3.19M |
| January 16, 2026 | 271.85 | 266.86 | 266.86 | 273.19 | 266.5 | 1.92M |
| January 15, 2026 | 264.68 | 271.85 | 271.85 | 275.68 | 263.35 | 2.5M |
| January 14, 2026 | 271.67 | 264.68 | 264.68 | 272.2 | 259.01 | 3.55M |
| January 13, 2026 | 272.62 | 272.61 | 272.61 | 279.21 | 271 | 1.82M |
| January 12, 2026 | 275.8 | 274.3 | 274.3 | 278.91 | 272.62 | 1.6M |
| January 09, 2026 | 279 | 277.3 | 277.3 | 280.49 | 276.5 | 1.14M |
| January 08, 2026 | 269.2 | 278.87 | 278.87 | 281.51 | 269.11 | 2.53M |
| January 07, 2026 | 277.14 | 270.02 | 270.02 | 277.95 | 269.3 | 2.14M |
| January 06, 2026 | 278.37 | 278 | 278 | 278.9 | 274.38 | 1.52M |
| January 05, 2026 | 267.89 | 278.28 | 278.28 | 280.39 | 267.81 | 2.57M |
| December 31, 2025 | 268.04 | 267.39 | 267.39 | 270.49 | 267.02 | 1.09M |
| December 30, 2025 | 267.1 | 268.02 | 268.02 | 269.52 | 265.2 | 1.01M |
| December 29, 2025 | 268 | 268.03 | 268.03 | 273 | 267.01 | 1.25M |
| December 26, 2025 | 272.15 | 268.33 | 268.33 | 272.82 | 267.84 | 1.19M |
| December 25, 2025 | 274.88 | 272.11 | 272.11 | 276.88 | 270.68 | 933,902 |
| December 24, 2025 | 272 | 275.55 | 275.55 | 278.99 | 271.6 | 1.39M |
| December 23, 2025 | 274.88 | 272.9 | 272.9 | 277.2 | 270.5 | 1.24M |
| December 22, 2025 | 273 | 274.97 | 274.97 | 275.5 | 270.6 | 1.23M |
| December 19, 2025 | 268.73 | 272.65 | 272.65 | 272.85 | 264.7 | 1.46M |
| December 18, 2025 | 269 | 266.93 | 266.93 | 270.6 | 265.3 | 1.27M |
| December 17, 2025 | 264.03 | 269.76 | 269.76 | 272 | 261.55 | 2.24M |
| December 16, 2025 | 264.57 | 264.15 | 264.15 | 268.09 | 261.12 | 2.27M |
| December 15, 2025 | 261.58 | 266.19 | 266.19 | 268.18 | 261.5 | 2.34M |
| December 12, 2025 | 259.87 | 261.58 | 261.58 | 261.69 | 256.45 | 1.81M |
| December 11, 2025 | 258.1 | 259.87 | 259.87 | 262.98 | 255.51 | 1.69M |
| December 10, 2025 | 258.22 | 259.01 | 259.01 | 262.5 | 257.7 | 1.11M |
| December 09, 2025 | 260 | 258.22 | 258.22 | 261.49 | 258.03 | 724,789 |
| December 08, 2025 | 262.53 | 260 | 260 | 262.53 | 259.09 | 1.2M |
| December 05, 2025 | 265.1 | 262.52 | 262.52 | 265.5 | 260.5 | 1.15M |
| December 04, 2025 | 265.52 | 266.05 | 266.05 | 267.5 | 264.1 | 658,797 |
| December 03, 2025 | 265.5 | 266.5 | 266.5 | 268.98 | 265.12 | 921,779 |
| December 02, 2025 | 268.67 | 266.09 | 266.09 | 269.03 | 265.23 | 1.06M |
| December 01, 2025 | 261.72 | 269.03 | 269.03 | 270.96 | 260.02 | 2.11M |
| November 28, 2025 | 258.6 | 263.66 | 263.66 | 264 | 258 | 1.52M |
| November 27, 2025 | 259.51 | 258.59 | 258.59 | 261.86 | 256.66 | 1.26M |
| November 26, 2025 | 259 | 259.5 | 259.5 | 262.59 | 257.72 | 1.18M |
| November 25, 2025 | 258.71 | 258.39 | 258.39 | 260.28 | 255.3 | 1.59M |
| November 24, 2025 | 259.7 | 257.9 | 257.9 | 263 | 257.5 | 1.3M |
| November 21, 2025 | 255 | 259.96 | 259.96 | 262.36 | 254.53 | 1.81M |
| November 20, 2025 | 259.43 | 256.54 | 256.54 | 259.46 | 255.3 | 1.09M |