209.01
-2.99(-1.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 209.6 | 209.01 | 209.01 | 212.7 | 208.8 | 2.43M |
| February 12, 2026 | 207.89 | 212 | 212 | 212.18 | 207.51 | 2.54M |
| February 11, 2026 | 209.5 | 207.89 | 207.89 | 209.74 | 207.42 | 1.61M |
| February 10, 2026 | 211.97 | 208.66 | 208.66 | 212.79 | 208.66 | 2.2M |
| February 09, 2026 | 213 | 211.57 | 211.57 | 214.9 | 209.79 | 2.3M |
| February 06, 2026 | 207.22 | 209.84 | 209.84 | 212.74 | 204.54 | 2.33M |
| February 05, 2026 | 205.94 | 208.99 | 208.99 | 210 | 205.11 | 2.26M |
| February 04, 2026 | 208.23 | 207.97 | 207.97 | 208.95 | 204.15 | 2.23M |
| February 03, 2026 | 211.28 | 210.69 | 210.69 | 212.23 | 203 | 3.9M |
| February 02, 2026 | 219.97 | 207.9 | 207.9 | 220 | 207.15 | 4.87M |
| January 30, 2026 | 230.88 | 220.5 | 220.5 | 230.88 | 218 | 4.73M |
| January 29, 2026 | 236.53 | 229 | 229 | 239.8 | 228.72 | 4.31M |
| January 28, 2026 | 239 | 239.08 | 239.08 | 246.36 | 237.5 | 4.43M |
| January 27, 2026 | 232.56 | 241.37 | 241.37 | 244.8 | 228.22 | 5.84M |
| January 26, 2026 | 243 | 233.73 | 233.73 | 245.6 | 232.55 | 5.12M |
| January 23, 2026 | 241 | 246.18 | 246.18 | 246.18 | 238.8 | 5.11M |
| January 22, 2026 | 247.84 | 240.3 | 240.3 | 251.33 | 237.09 | 5.38M |
| January 21, 2026 | 230.21 | 247.26 | 247.26 | 250.83 | 229.3 | 8.86M |
| January 20, 2026 | 235.77 | 231.21 | 231.21 | 240.83 | 230.53 | 4.3M |
| January 19, 2026 | 244.1 | 235.96 | 235.96 | 244.82 | 235.85 | 4.55M |
| January 16, 2026 | 250.39 | 244.82 | 244.82 | 252.94 | 243.8 | 6.35M |
| January 15, 2026 | 246.01 | 250 | 250 | 254.96 | 242.16 | 7.81M |
| January 14, 2026 | 231.5 | 245.08 | 245.08 | 252.65 | 230 | 10.98M |
| January 13, 2026 | 247.8 | 230.8 | 230.8 | 247.8 | 230.23 | 9.29M |
| January 12, 2026 | 233 | 255.5 | 255.5 | 257.19 | 233 | 9.45M |
| January 09, 2026 | 231.36 | 235.46 | 235.46 | 237.99 | 228.01 | 4.88M |
| January 08, 2026 | 231.66 | 235.21 | 235.21 | 240.5 | 231.01 | 4.73M |
| January 07, 2026 | 242.54 | 234 | 234 | 242.54 | 231.01 | 6.18M |
| January 06, 2026 | 242.51 | 242.54 | 242.54 | 244.9 | 237 | 4.84M |
| January 05, 2026 | 229 | 239.12 | 239.12 | 241.66 | 229 | 5.45M |
| December 31, 2025 | 236 | 226.94 | 226.94 | 237.58 | 226.03 | 3.93M |
| December 30, 2025 | 222.61 | 231 | 231 | 231.54 | 222.61 | 4.46M |
| December 29, 2025 | 223.28 | 224.24 | 224.24 | 229.64 | 223 | 3.19M |
| December 26, 2025 | 224.25 | 223.26 | 223.26 | 227.16 | 222.5 | 2.33M |
| December 25, 2025 | 226.17 | 225.56 | 225.56 | 228.94 | 223.7 | 3.78M |
| December 24, 2025 | 212.53 | 226.62 | 226.62 | 228.1 | 212 | 5.28M |
| December 23, 2025 | 214.47 | 212.53 | 212.53 | 215.88 | 212.5 | 2.13M |
| December 22, 2025 | 211.5 | 214.47 | 214.47 | 217.26 | 211.5 | 2.36M |
| December 19, 2025 | 211.74 | 211.5 | 211.5 | 214.38 | 211.11 | 2.02M |
| December 18, 2025 | 215.3 | 210.49 | 210.49 | 215.95 | 210.49 | 3.23M |
| December 17, 2025 | 213.61 | 218.73 | 218.73 | 218.79 | 211.18 | 3.02M |
| December 16, 2025 | 219.51 | 214.01 | 214.01 | 220.66 | 213.1 | 2.53M |
| December 15, 2025 | 224 | 219.52 | 219.52 | 225.04 | 219.52 | 3.26M |
| December 12, 2025 | 222.81 | 228.63 | 228.63 | 229.89 | 219 | 4.74M |
| December 11, 2025 | 228.01 | 223.08 | 223.08 | 230.87 | 223.08 | 3.51M |
| December 10, 2025 | 223.1 | 226.77 | 226.77 | 226.9 | 222 | 2.61M |
| December 09, 2025 | 227.3 | 224.6 | 224.6 | 230.25 | 224.5 | 3.26M |
| December 08, 2025 | 229 | 228.04 | 228.04 | 230.47 | 226.56 | 4.01M |
| December 05, 2025 | 230.11 | 228.66 | 228.66 | 230.11 | 222.12 | 3.33M |
| December 04, 2025 | 228.68 | 230.46 | 230.46 | 233 | 224.13 | 3.74M |
| December 03, 2025 | 236.01 | 228.58 | 228.58 | 239.45 | 228 | 4.99M |
| December 02, 2025 | 238 | 237.93 | 237.93 | 242.79 | 233.69 | 6.14M |
| December 01, 2025 | 230.4 | 238.08 | 238.08 | 246.11 | 224.41 | 8.91M |
| November 28, 2025 | 224.85 | 228.47 | 228.47 | 230.98 | 222.02 | 5.7M |
| November 27, 2025 | 221.91 | 220.1 | 220.1 | 228.6 | 220.01 | 4.99M |
| November 26, 2025 | 214 | 221.3 | 221.3 | 226 | 213.66 | 5.7M |
| November 25, 2025 | 202.8 | 215 | 215 | 215.64 | 202.8 | 5.7M |
| November 24, 2025 | 200.6 | 201.1 | 201.1 | 202.29 | 198 | 2.93M |
| November 21, 2025 | 200 | 200.16 | 200.16 | 204.44 | 199.01 | 3.4M |
| November 20, 2025 | 209 | 202.8 | 202.8 | 210.28 | 201.51 | 3.83M |