279.62
-3.08(-1.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 282.16 | 279.62 | 279.62 | 285.88 | 279.14 | 1.12M |
| February 12, 2026 | 287.01 | 282.7 | 282.7 | 290.32 | 281.42 | 1.6M |
| February 11, 2026 | 286 | 287.25 | 287.25 | 290 | 284.56 | 1.61M |
| February 10, 2026 | 276.93 | 286.02 | 286.02 | 291.67 | 274.32 | 3.7M |
| February 09, 2026 | 275.56 | 276.93 | 276.93 | 280.85 | 273.58 | 1.85M |
| February 06, 2026 | 274 | 272.5 | 272.5 | 275.5 | 270.71 | 1.41M |
| February 05, 2026 | 277.06 | 275.6 | 275.6 | 279.79 | 273.13 | 1.98M |
| February 04, 2026 | 273.15 | 277.63 | 277.63 | 279.9 | 270.05 | 2.13M |
| February 03, 2026 | 272.87 | 273.4 | 273.4 | 274.88 | 267.52 | 2.4M |
| February 02, 2026 | 277 | 269 | 269 | 278.3 | 268.68 | 2.41M |
| January 30, 2026 | 287.78 | 277.26 | 277.26 | 290.79 | 277.12 | 2.72M |
| January 29, 2026 | 289.28 | 285.78 | 285.78 | 292 | 283.7 | 2.03M |
| January 28, 2026 | 285 | 288.99 | 288.99 | 290.16 | 284.6 | 2.37M |
| January 27, 2026 | 285.49 | 285.75 | 285.75 | 287.5 | 279.55 | 1.8M |
| January 26, 2026 | 289.38 | 285.12 | 285.12 | 290.58 | 284.14 | 2.57M |
| January 23, 2026 | 288.99 | 289.38 | 289.38 | 292.5 | 286.01 | 2.18M |
| January 22, 2026 | 295 | 287.3 | 287.3 | 295.86 | 285 | 2.02M |
| January 21, 2026 | 287 | 292.47 | 292.47 | 294.5 | 286.69 | 2.02M |
| January 20, 2026 | 294.5 | 287.48 | 287.48 | 297.5 | 285.61 | 2.51M |
| January 19, 2026 | 305 | 294.5 | 294.5 | 306.55 | 292.77 | 3.33M |
| January 16, 2026 | 305.9 | 307.1 | 307.1 | 311.77 | 304.01 | 2.09M |
| January 15, 2026 | 306 | 307 | 307 | 310.41 | 304.3 | 2.05M |
| January 14, 2026 | 316.1 | 308 | 308 | 318.14 | 302.51 | 3.65M |
| January 13, 2026 | 312.61 | 310.8 | 310.8 | 319.24 | 308.93 | 3.65M |
| January 12, 2026 | 316.93 | 313.31 | 313.31 | 318.1 | 308.17 | 2.86M |
| January 09, 2026 | 303.93 | 312.99 | 312.99 | 317.84 | 297 | 3.27M |
| January 08, 2026 | 312.99 | 307.64 | 307.64 | 314.88 | 306 | 3.54M |
| January 07, 2026 | 298.8 | 307.93 | 307.93 | 310.78 | 298.7 | 3.76M |
| January 06, 2026 | 301 | 298.69 | 298.69 | 302 | 295.63 | 3.66M |
| January 05, 2026 | 269 | 300.89 | 300.89 | 305 | 269 | 7.62M |
| December 31, 2025 | 271 | 268.6 | 268.6 | 272.7 | 267.71 | 1.33M |
| December 30, 2025 | 273 | 272 | 272 | 274.84 | 268 | 2.06M |
| December 29, 2025 | 274.02 | 274.2 | 274.2 | 277.89 | 272 | 2.05M |
| December 26, 2025 | 271.93 | 275.06 | 275.06 | 276.39 | 271.16 | 1.8M |
| December 25, 2025 | 277 | 273.05 | 273.05 | 277.56 | 271.58 | 1.96M |
| December 24, 2025 | 276.91 | 277.92 | 277.92 | 279.23 | 274.74 | 1.31M |
| December 23, 2025 | 274.99 | 276.83 | 276.83 | 278.8 | 273.8 | 1.49M |
| December 22, 2025 | 273.8 | 274.3 | 274.3 | 277.38 | 273.01 | 1.38M |
| December 19, 2025 | 272 | 274 | 274 | 274.88 | 269.79 | 1.8M |
| December 18, 2025 | 270.6 | 271.66 | 271.66 | 274.61 | 270.2 | 1.23M |
| December 17, 2025 | 266.34 | 271.4 | 271.4 | 271.69 | 265.47 | 1.5M |
| December 16, 2025 | 271.1 | 266.01 | 266.01 | 272 | 264.51 | 1.66M |
| December 15, 2025 | 274.65 | 270.54 | 270.54 | 275.5 | 269.36 | 2.26M |
| December 12, 2025 | 274.01 | 276.5 | 276.5 | 277.48 | 272 | 1.63M |
| December 11, 2025 | 278.01 | 274.62 | 274.62 | 280.53 | 274.5 | 1.6M |
| December 10, 2025 | 276 | 276.97 | 276.97 | 277.27 | 271.1 | 1.7M |
| December 09, 2025 | 280 | 277.54 | 277.54 | 282.97 | 276.21 | 2.24M |
| December 08, 2025 | 280.49 | 279.49 | 279.49 | 281.8 | 276.14 | 2.3M |
| December 05, 2025 | 280.23 | 279.25 | 279.25 | 280.23 | 276.19 | 1.42M |
| December 04, 2025 | 278.5 | 280.23 | 280.23 | 282.4 | 277.64 | 1.93M |
| December 03, 2025 | 278.89 | 275.2 | 275.2 | 281 | 274.03 | 1.83M |
| December 02, 2025 | 284 | 279.66 | 279.66 | 285.8 | 278.08 | 2.19M |
| December 01, 2025 | 289.69 | 288 | 288 | 289.71 | 281.24 | 2.74M |
| November 28, 2025 | 285.5 | 289.7 | 289.7 | 290.25 | 285 | 1.82M |
| November 27, 2025 | 284.38 | 286.81 | 286.81 | 291.6 | 284.38 | 2.32M |
| November 26, 2025 | 283.03 | 285.28 | 285.28 | 293.29 | 282.49 | 2.98M |
| November 25, 2025 | 278 | 283.4 | 283.4 | 287.5 | 276.1 | 2.81M |
| November 24, 2025 | 279.99 | 285.08 | 285.08 | 287.2 | 277.01 | 2.89M |
| November 21, 2025 | 279 | 278.88 | 278.88 | 284 | 277.31 | 2.32M |
| November 20, 2025 | 282.5 | 283.58 | 283.58 | 286.94 | 282.3 | 1.9M |