275.50
+7.04(+2.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 261 | 275.5 | 275.5 | 281.89 | 261 | 19.67M |
| February 12, 2026 | 237.65 | 268.46 | 268.46 | 269.58 | 235.65 | 24.69M |
| February 11, 2026 | 232 | 237.81 | 237.81 | 245 | 232 | 14.38M |
| February 10, 2026 | 224.61 | 239 | 239 | 246 | 224.61 | 21.81M |
| February 09, 2026 | 200 | 220.2 | 220.2 | 225.5 | 200 | 22.28M |
| February 06, 2026 | 197 | 191.7 | 191.7 | 199.99 | 190.01 | 19.21M |
| February 05, 2026 | 211.5 | 204.55 | 204.55 | 218.38 | 202.44 | 16.58M |
| February 04, 2026 | 224.51 | 220.4 | 220.4 | 227.99 | 215.5 | 11.65M |
| February 03, 2026 | 214.01 | 226.78 | 226.78 | 231.96 | 208.4 | 20.78M |
| February 02, 2026 | 215 | 207.85 | 207.85 | 219.95 | 207.2 | 17.42M |
| January 30, 2026 | 209.3 | 222.01 | 222.01 | 229.75 | 206.1 | 23.53M |
| January 29, 2026 | 216.99 | 209.41 | 209.41 | 229.58 | 209.41 | 19.94M |
| January 28, 2026 | 228.63 | 221 | 221 | 231.35 | 215.2 | 21.91M |
| January 27, 2026 | 221.8 | 230.2 | 230.2 | 231 | 217.33 | 21.49M |
| January 26, 2026 | 216 | 221.81 | 221.81 | 237.79 | 216 | 26.8M |
| January 23, 2026 | 200.78 | 206.6 | 206.6 | 208.88 | 192.84 | 20.59M |
| January 22, 2026 | 195.5 | 203.85 | 203.85 | 204.24 | 191.81 | 20.28M |
| January 21, 2026 | 184 | 194.24 | 194.24 | 200 | 184 | 25.4M |
| January 20, 2026 | 180.4 | 186.28 | 186.28 | 188.4 | 173.38 | 22.41M |
| January 19, 2026 | 178 | 180.72 | 180.72 | 186.88 | 175.69 | 18.07M |
| January 16, 2026 | 181 | 178 | 178 | 184.58 | 169.8 | 23.76M |
| January 15, 2026 | 182.51 | 181.45 | 181.45 | 187.89 | 174.72 | 21.16M |
| January 14, 2026 | 172 | 180.81 | 180.81 | 189.33 | 166.66 | 32.54M |
| January 13, 2026 | 175.62 | 170.92 | 170.92 | 181.2 | 170.3 | 27.28M |
| January 12, 2026 | 173.37 | 175.21 | 175.21 | 177.88 | 165.5 | 29.64M |
| January 09, 2026 | 158 | 169.98 | 169.98 | 175.49 | 156 | 30.27M |
| January 08, 2026 | 153 | 158.1 | 158.1 | 164.94 | 150.15 | 26.77M |
| January 07, 2026 | 153 | 152.24 | 152.24 | 156.5 | 145.02 | 27.67M |
| January 06, 2026 | 143.5 | 148.8 | 148.8 | 149.5 | 142.11 | 21.8M |
| January 05, 2026 | 139.9 | 144.23 | 144.23 | 145.88 | 136.8 | 22.42M |
| December 31, 2025 | 142 | 136.97 | 136.97 | 143 | 134.73 | 17.39M |
| December 30, 2025 | 134.64 | 140.99 | 140.99 | 144.41 | 134 | 28.59M |
| December 29, 2025 | 130 | 135.2 | 135.2 | 145.5 | 130 | 31.77M |
| December 26, 2025 | 126.1 | 127.9 | 127.9 | 128.7 | 124 | 16M |
| December 25, 2025 | 133 | 127.65 | 127.65 | 133 | 127.41 | 22.33M |
| December 24, 2025 | 129.99 | 137 | 137 | 139.39 | 126.08 | 24.25M |
| December 23, 2025 | 128.01 | 130.41 | 130.41 | 132.95 | 127.22 | 12.58M |
| December 22, 2025 | 125.88 | 128.9 | 128.9 | 130.03 | 125.7 | 10.38M |
| December 19, 2025 | 128.5 | 125.11 | 125.11 | 129.48 | 124.93 | 10.33M |
| December 18, 2025 | 129.5 | 128.02 | 128.02 | 131.75 | 128 | 7.3M |
| December 17, 2025 | 128.88 | 131.41 | 131.41 | 132.37 | 126.88 | 10.29M |
| December 16, 2025 | 133.2 | 128.88 | 128.88 | 134.22 | 128.08 | 11.45M |
| December 15, 2025 | 141.5 | 131.6 | 131.6 | 141.88 | 131.6 | 26.59M |
| December 12, 2025 | 137.88 | 149.04 | 149.04 | 151.8 | 137.16 | 32.67M |
| December 11, 2025 | 144.06 | 139 | 139 | 145.17 | 138.06 | 11.45M |
| December 10, 2025 | 140.5 | 143.8 | 143.8 | 144.4 | 136.81 | 13.74M |
| December 09, 2025 | 141.16 | 142 | 142 | 145.37 | 139.9 | 13.3M |
| December 08, 2025 | 138.34 | 144.13 | 144.13 | 145.18 | 138.34 | 14.67M |
| December 05, 2025 | 141 | 138.88 | 138.88 | 142.92 | 136.88 | 12.67M |
| December 04, 2025 | 139 | 143.23 | 143.23 | 143.45 | 136.8 | 10.55M |
| December 03, 2025 | 142 | 139.99 | 139.99 | 143.07 | 139.11 | 9.65M |
| December 02, 2025 | 149 | 142.42 | 142.42 | 149.99 | 141.85 | 17.1M |
| December 01, 2025 | 155.32 | 153.35 | 153.35 | 156 | 148.5 | 16.09M |
| November 28, 2025 | 153.03 | 156.1 | 156.1 | 159.5 | 150.5 | 15.72M |
| November 27, 2025 | 157.5 | 155.48 | 155.48 | 165 | 153.21 | 25.99M |
| November 26, 2025 | 145.81 | 153 | 153 | 157.75 | 144.58 | 19.03M |
| November 25, 2025 | 145.77 | 145.31 | 145.31 | 152.45 | 144.5 | 16.78M |
| November 24, 2025 | 146.71 | 139.53 | 139.53 | 147 | 135.61 | 14.56M |
| November 21, 2025 | 146.33 | 144.13 | 144.13 | 148.79 | 144 | 11.76M |
| November 20, 2025 | 156.5 | 152.44 | 152.44 | 159 | 150.8 | 11.09M |