344.50
-0.5(-0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 342.83 | 344.5 | 344.5 | 353.45 | 341.31 | 8.01M |
| February 12, 2026 | 349 | 345 | 345 | 351.2 | 337.99 | 9.03M |
| February 11, 2026 | 348 | 346.86 | 346.86 | 349.5 | 343.01 | 5.36M |
| February 10, 2026 | 352.1 | 350.49 | 350.49 | 353 | 346.37 | 6.44M |
| February 09, 2026 | 354.87 | 352.1 | 352.1 | 357.2 | 346.31 | 8.59M |
| February 06, 2026 | 352.48 | 349.2 | 349.2 | 360 | 348.82 | 9.19M |
| February 05, 2026 | 340 | 356.88 | 356.88 | 361.16 | 338.88 | 11.57M |
| February 04, 2026 | 343 | 349.21 | 349.21 | 355.83 | 340 | 9.28M |
| February 03, 2026 | 340.7 | 346.36 | 346.36 | 348.5 | 337.1 | 11.16M |
| February 02, 2026 | 344.49 | 332.68 | 332.68 | 347 | 332.32 | 13.93M |
| January 30, 2026 | 345.49 | 347.95 | 347.95 | 356.98 | 339 | 11.3M |
| January 29, 2026 | 365.1 | 347.4 | 347.4 | 365.99 | 347.1 | 17.41M |
| January 28, 2026 | 366 | 368.59 | 368.59 | 375 | 355.32 | 18.43M |
| January 27, 2026 | 353.88 | 357.08 | 357.08 | 369.7 | 352.35 | 14.2M |
| January 26, 2026 | 367 | 353.11 | 353.11 | 367 | 347.18 | 14.76M |
| January 23, 2026 | 353.49 | 367.55 | 367.55 | 373.88 | 348.35 | 16.03M |
| January 22, 2026 | 369.3 | 353.46 | 353.46 | 370.99 | 349.8 | 14.78M |
| January 21, 2026 | 364 | 365 | 365 | 381.12 | 361.26 | 15.68M |
| January 20, 2026 | 376 | 364.32 | 364.32 | 381.87 | 360.5 | 15.79M |
| January 19, 2026 | 385.61 | 379 | 379 | 387.99 | 372 | 15.92M |
| January 16, 2026 | 377 | 377.14 | 377.14 | 397.3 | 373.5 | 26.31M |
| January 15, 2026 | 349.42 | 371 | 371 | 374.55 | 346.5 | 17.75M |
| January 14, 2026 | 347.98 | 352.38 | 352.38 | 368.97 | 340.41 | 17.22M |
| January 13, 2026 | 348.45 | 346 | 346 | 357.38 | 343.5 | 12.76M |
| January 12, 2026 | 345 | 352.69 | 352.69 | 369 | 341.66 | 17.89M |
| January 09, 2026 | 332.43 | 336.68 | 336.68 | 342 | 330.8 | 20.38M |
| January 08, 2026 | 348.31 | 345.88 | 345.88 | 356.58 | 343.6 | 16.55M |
| January 07, 2026 | 339.88 | 352.34 | 352.34 | 358.9 | 336.68 | 24.07M |
| January 06, 2026 | 314 | 329.67 | 329.67 | 335.88 | 311.78 | 25.38M |
| January 05, 2026 | 278 | 311.33 | 311.33 | 313.13 | 277.99 | 28.12M |
| December 31, 2025 | 272.72 | 272.72 | 272.72 | 272.72 | 272.72 | 0 |
| December 30, 2025 | 272.72 | 272.72 | 272.72 | 272.72 | 272.72 | 0 |
| December 29, 2025 | 272.72 | 272.72 | 272.72 | 272.72 | 272.72 | 0 |
| December 26, 2025 | 272.72 | 272.72 | 272.72 | 272.72 | 272.72 | 0 |
| December 25, 2025 | 272.72 | 272.72 | 272.72 | 272.72 | 272.72 | 0 |
| December 24, 2025 | 272.72 | 272.72 | 272.72 | 272.72 | 272.72 | 0 |
| December 23, 2025 | 272.72 | 272.72 | 272.72 | 272.72 | 272.72 | 0 |
| December 22, 2025 | 272.72 | 272.72 | 272.72 | 272.72 | 272.72 | 0 |
| December 19, 2025 | 272.72 | 272.72 | 272.72 | 272.72 | 272.72 | 0 |
| December 18, 2025 | 276.01 | 272.72 | 272.72 | 279 | 270.12 | 8.71M |
| December 17, 2025 | 272.01 | 279.17 | 279.17 | 280.3 | 270.95 | 9.77M |
| December 16, 2025 | 273 | 272.51 | 272.51 | 276.93 | 266.66 | 10.27M |
| December 15, 2025 | 280 | 275.87 | 275.87 | 287.5 | 275 | 15.36M |
| December 12, 2025 | 268.05 | 279.54 | 279.54 | 279.58 | 261.69 | 18.31M |
| December 11, 2025 | 273.58 | 268.03 | 268.03 | 275.35 | 268.01 | 7.57M |
| December 10, 2025 | 275 | 273.8 | 273.8 | 275 | 266 | 9.55M |
| December 09, 2025 | 272.21 | 276.5 | 276.5 | 279 | 271.66 | 10.84M |
| December 08, 2025 | 273.04 | 275.7 | 275.7 | 278.5 | 264.6 | 13.95M |
| December 05, 2025 | 270 | 273.83 | 273.83 | 275.88 | 267.18 | 10.48M |
| December 04, 2025 | 258.77 | 270.45 | 270.45 | 277.3 | 256.21 | 16.27M |
| December 03, 2025 | 260.35 | 259.48 | 259.48 | 267.97 | 258.5 | 9.53M |
| December 02, 2025 | 262 | 260.4 | 260.4 | 265.94 | 257.53 | 7.99M |
| December 01, 2025 | 265.05 | 262.02 | 262.02 | 265.8 | 258 | 12.97M |
| November 28, 2025 | 265.05 | 268.1 | 268.1 | 274.69 | 264 | 11.3M |
| November 27, 2025 | 271.68 | 265.7 | 265.7 | 278.5 | 265 | 11.48M |
| November 26, 2025 | 267.9 | 270.25 | 270.25 | 274.18 | 266.25 | 9.07M |
| November 25, 2025 | 274.5 | 269.28 | 269.28 | 276.54 | 267.3 | 9.52M |
| November 24, 2025 | 270 | 271.1 | 271.1 | 275 | 264.42 | 10.1M |
| November 21, 2025 | 275.34 | 267 | 267 | 278.54 | 267 | 12.08M |
| November 20, 2025 | 302.33 | 283.55 | 283.55 | 303.74 | 283.01 | 11.4M |