272.20
-2.67(-0.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 268 | 272.2 | 272.2 | 289.58 | 263.2 | 8.83M |
| February 12, 2026 | 264.99 | 274.87 | 274.87 | 274.87 | 253.66 | 7.81M |
| February 11, 2026 | 260.78 | 257.26 | 257.26 | 263.3 | 251 | 5.28M |
| February 10, 2026 | 266.66 | 261.45 | 261.45 | 272.34 | 258.85 | 5.89M |
| February 09, 2026 | 285 | 271 | 271 | 286.44 | 257 | 7.81M |
| February 06, 2026 | 269.53 | 275.5 | 275.5 | 282 | 262.88 | 5.55M |
| February 05, 2026 | 255 | 272.25 | 272.25 | 278.58 | 253.33 | 5.52M |
| February 04, 2026 | 274.38 | 282.89 | 282.89 | 282.89 | 266.2 | 6.58M |
| February 03, 2026 | 285.07 | 288.11 | 288.11 | 291.66 | 269.39 | 8.95M |
| February 02, 2026 | 278.28 | 266.18 | 266.18 | 288.99 | 266.18 | 9.91M |
| January 30, 2026 | 290 | 306 | 306 | 314.94 | 288 | 10.82M |
| January 29, 2026 | 298 | 279.1 | 279.1 | 305.99 | 278 | 9.54M |
| January 28, 2026 | 256.69 | 292.32 | 292.32 | 301.59 | 256.69 | 11.07M |
| January 27, 2026 | 228 | 255 | 255 | 263 | 227.81 | 12.12M |
| January 26, 2026 | 222 | 222.22 | 222.22 | 227.8 | 214.48 | 6.84M |
| January 23, 2026 | 224.4 | 225.34 | 225.34 | 229.85 | 218 | 11.5M |
| January 22, 2026 | 233 | 233.5 | 233.5 | 247.03 | 224.25 | 12.19M |
| January 21, 2026 | 219.7 | 220.8 | 220.8 | 232 | 215.75 | 9.42M |
| January 20, 2026 | 198 | 215.66 | 215.66 | 222 | 197.5 | 11.42M |
| January 19, 2026 | 190 | 203.55 | 203.55 | 208.6 | 190 | 11.23M |
| January 16, 2026 | 183 | 189.88 | 189.88 | 198.16 | 176 | 12.46M |
| January 15, 2026 | 167.37 | 179.28 | 179.28 | 180.8 | 167.37 | 9.86M |
| January 14, 2026 | 178.9 | 172.2 | 172.2 | 179.99 | 167.43 | 11.5M |
| January 13, 2026 | 177.08 | 172.25 | 172.25 | 182 | 169.2 | 11.13M |
| January 12, 2026 | 183.16 | 180.2 | 180.2 | 189.9 | 176.3 | 13.95M |
| January 09, 2026 | 183 | 177.77 | 177.77 | 185.58 | 172.67 | 15.85M |
| January 08, 2026 | 184.77 | 189 | 189 | 196.99 | 182.89 | 17.82M |
| January 07, 2026 | 196.21 | 183 | 183 | 196.21 | 180.18 | 21.36M |
| January 06, 2026 | 152.65 | 163.51 | 163.51 | 173 | 152 | 15.79M |
| January 05, 2026 | 132 | 152.65 | 152.65 | 152.65 | 131.95 | 16.74M |
| December 31, 2025 | 130.12 | 127.21 | 127.21 | 132.9 | 122.65 | 8.1M |
| December 30, 2025 | 127.2 | 127.6 | 127.6 | 132.46 | 126 | 7.39M |
| December 29, 2025 | 132 | 128.11 | 128.11 | 134.9 | 126.88 | 7.62M |
| December 26, 2025 | 128.08 | 132.29 | 132.29 | 136.5 | 128.08 | 8.85M |
| December 25, 2025 | 127 | 129.37 | 129.37 | 132.8 | 126.25 | 7.59M |
| December 24, 2025 | 123.86 | 128.05 | 128.05 | 131.28 | 123.69 | 8.54M |
| December 23, 2025 | 125.57 | 123.39 | 123.39 | 128.35 | 122.01 | 6.48M |
| December 22, 2025 | 127 | 125.74 | 125.74 | 131.68 | 124.69 | 7.51M |
| December 19, 2025 | 131.99 | 124 | 124 | 132.96 | 122.55 | 7.33M |
| December 18, 2025 | 128.08 | 128.3 | 128.3 | 133 | 125.5 | 7.94M |
| December 17, 2025 | 121.88 | 127 | 127 | 129.63 | 121.2 | 6.68M |
| December 16, 2025 | 121.43 | 120.57 | 120.57 | 124.25 | 120.18 | 4.74M |
| December 15, 2025 | 122.26 | 122.05 | 122.05 | 125 | 121.01 | 4.36M |
| December 12, 2025 | 128 | 127.08 | 127.08 | 130 | 123.8 | 6.52M |
| December 11, 2025 | 134.01 | 128.06 | 128.06 | 134.88 | 128.06 | 6.78M |
| December 10, 2025 | 133.01 | 130.21 | 130.21 | 136.41 | 126.88 | 8.99M |
| December 09, 2025 | 135 | 136.42 | 136.42 | 145.99 | 131.25 | 13.83M |
| December 08, 2025 | 124.49 | 124.49 | 124.49 | 124.49 | 124.49 | 0 |
| December 05, 2025 | 124.49 | 124.49 | 124.49 | 124.49 | 124.49 | 0 |
| December 04, 2025 | 124.49 | 124.49 | 124.49 | 124.49 | 124.49 | 0 |
| December 03, 2025 | 124.49 | 124.49 | 124.49 | 124.49 | 124.49 | 0 |
| December 02, 2025 | 124.49 | 124.49 | 124.49 | 124.49 | 124.49 | 0 |
| December 01, 2025 | 124.49 | 124.49 | 124.49 | 124.49 | 124.49 | 0 |
| November 28, 2025 | 124.49 | 124.49 | 124.49 | 124.49 | 124.49 | 0 |
| November 27, 2025 | 124.49 | 124.49 | 124.49 | 124.49 | 124.49 | 0 |
| November 26, 2025 | 124.49 | 124.49 | 124.49 | 124.49 | 124.49 | 0 |
| November 25, 2025 | 124.49 | 124.49 | 124.49 | 124.49 | 124.49 | 0 |
| November 24, 2025 | 124.01 | 124.49 | 124.49 | 126.61 | 120.96 | 7.53M |
| November 21, 2025 | 125.24 | 121.97 | 121.97 | 129.38 | 120 | 13.37M |
| November 20, 2025 | 152 | 140.13 | 140.13 | 152.5 | 136.8 | 10.64M |