753.54
+27.79(+3.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 716 | 753.54 | 753.54 | 760.88 | 715.08 | 3.41M |
| February 12, 2026 | 696 | 725.75 | 725.75 | 728 | 695.09 | 2.69M |
| February 11, 2026 | 699 | 700 | 700 | 709.88 | 680.01 | 2.4M |
| February 10, 2026 | 715.96 | 703.21 | 703.21 | 732.73 | 693.35 | 3.03M |
| February 09, 2026 | 683 | 717.77 | 717.77 | 729.88 | 666.66 | 5.11M |
| February 06, 2026 | 654 | 668.58 | 668.58 | 692 | 648.66 | 4.11M |
| February 05, 2026 | 671 | 669.01 | 669.01 | 687 | 652.58 | 2.94M |
| February 04, 2026 | 653 | 680 | 680 | 705 | 653 | 4.83M |
| February 03, 2026 | 620 | 657.17 | 657.17 | 660.02 | 618.01 | 4.49M |
| February 02, 2026 | 610.61 | 614.98 | 614.98 | 640.28 | 604.07 | 3.16M |
| January 30, 2026 | 630 | 624.2 | 624.2 | 643 | 603.33 | 2.83M |
| January 29, 2026 | 635.52 | 630.2 | 630.2 | 667.3 | 626.92 | 4.5M |
| January 28, 2026 | 600.98 | 639 | 639 | 645 | 600.86 | 5.37M |
| January 27, 2026 | 575.01 | 595.01 | 595.01 | 598.8 | 557 | 3.05M |
| January 26, 2026 | 606 | 580 | 580 | 606.9 | 577 | 3.37M |
| January 23, 2026 | 585.63 | 608.72 | 608.72 | 608.83 | 580 | 2.94M |
| January 22, 2026 | 590.19 | 587.56 | 587.56 | 599.6 | 576.18 | 2.85M |
| January 21, 2026 | 584.93 | 590.06 | 590.06 | 599.86 | 581.64 | 3.02M |
| January 20, 2026 | 615.22 | 592 | 592 | 640 | 577.39 | 4.65M |
| January 19, 2026 | 605 | 617.7 | 617.7 | 624.89 | 600 | 2.67M |
| January 16, 2026 | 623.88 | 612 | 612 | 637.97 | 610.88 | 3.17M |
| January 15, 2026 | 629.99 | 618 | 618 | 650.24 | 610 | 4.24M |
| January 14, 2026 | 609 | 646 | 646 | 674.8 | 606.1 | 6.29M |
| January 13, 2026 | 649 | 613.95 | 613.95 | 649.71 | 594.01 | 6.05M |
| January 12, 2026 | 575.68 | 658 | 658 | 666 | 559.02 | 7.84M |
| January 09, 2026 | 563.06 | 575.67 | 575.67 | 583.9 | 550.09 | 3.34M |
| January 08, 2026 | 557.95 | 562 | 562 | 579 | 546.42 | 3.76M |
| January 07, 2026 | 538.99 | 560.7 | 560.7 | 565.97 | 537 | 3.83M |
| January 06, 2026 | 529.8 | 538.5 | 538.5 | 544.25 | 526 | 3.26M |
| January 05, 2026 | 507.3 | 526.26 | 526.26 | 529.97 | 507.01 | 3.68M |
| December 31, 2025 | 509.95 | 503.79 | 503.79 | 512 | 498.02 | 2.58M |
| December 30, 2025 | 506 | 510.06 | 510.06 | 524 | 505.33 | 2.98M |
| December 29, 2025 | 520.57 | 509.5 | 509.5 | 521.8 | 508.18 | 2.58M |
| December 26, 2025 | 520 | 517.01 | 517.01 | 536.78 | 515.2 | 3.17M |
| December 25, 2025 | 510 | 516.76 | 516.76 | 519.66 | 509 | 2.08M |
| December 24, 2025 | 525 | 513.25 | 513.25 | 525.88 | 512 | 2.88M |
| December 23, 2025 | 520.02 | 518.87 | 518.87 | 544.98 | 515.56 | 5.13M |
| December 22, 2025 | 488 | 504.04 | 504.04 | 509.66 | 487.68 | 3.57M |
| December 19, 2025 | 485 | 485.2 | 485.2 | 496.03 | 478.3 | 3.69M |
| December 18, 2025 | 490.06 | 494 | 494 | 509 | 490.01 | 2.58M |
| December 17, 2025 | 475.2 | 500.06 | 500.06 | 505 | 475.2 | 3.87M |
| December 16, 2025 | 494 | 476.88 | 476.88 | 497.44 | 470 | 4.21M |
| December 15, 2025 | 505 | 504.8 | 504.8 | 525.53 | 492 | 3.96M |
| December 12, 2025 | 510 | 513.1 | 513.1 | 518.99 | 496.2 | 4.17M |
| December 11, 2025 | 489.89 | 518.83 | 518.83 | 524.6 | 486.7 | 5.81M |
| December 10, 2025 | 497.01 | 489.11 | 489.11 | 499 | 483.54 | 3.06M |
| December 09, 2025 | 501.1 | 497 | 497 | 516.98 | 495.87 | 4.5M |
| December 08, 2025 | 463 | 505.67 | 505.67 | 507.75 | 458.09 | 6.41M |
| December 05, 2025 | 452.88 | 461.88 | 461.88 | 475.5 | 448.5 | 5.63M |
| December 04, 2025 | 440.58 | 443.9 | 443.9 | 453.79 | 440.58 | 2.86M |
| December 03, 2025 | 444.55 | 435.9 | 435.9 | 449.88 | 434 | 2.23M |
| December 02, 2025 | 451 | 443.6 | 443.6 | 451 | 441.2 | 2.33M |
| December 01, 2025 | 453.88 | 453 | 453 | 457.88 | 446 | 2.85M |
| November 28, 2025 | 449 | 457.88 | 457.88 | 461 | 447.59 | 2.8M |
| November 27, 2025 | 453 | 449.23 | 449.23 | 468.88 | 446.66 | 3.29M |
| November 26, 2025 | 459.38 | 455.88 | 455.88 | 465.55 | 451 | 3.43M |
| November 25, 2025 | 448.88 | 460 | 460 | 461.88 | 441.9 | 5.43M |
| November 24, 2025 | 436.36 | 437.98 | 437.98 | 441.81 | 424 | 3.02M |
| November 21, 2025 | 443.5 | 436 | 436 | 449.68 | 430.33 | 4.1M |
| November 20, 2025 | 477.7 | 457 | 457 | 479.98 | 456.57 | 3.1M |