127.01
+6.05(+5.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 120 | 127.01 | 127.01 | 127.01 | 119.94 | 4.24M |
| February 12, 2026 | 125 | 120.96 | 120.96 | 126 | 120.96 | 8.89M |
| February 11, 2026 | 133.45 | 127.33 | 127.33 | 135.69 | 127.33 | 7.98M |
| February 10, 2026 | 138 | 134.03 | 134.03 | 139.2 | 134.02 | 8.97M |
| February 09, 2026 | 139.11 | 141.07 | 141.07 | 142.44 | 130.03 | 12.53M |
| February 06, 2026 | 143.19 | 135.66 | 135.66 | 145 | 135.66 | 10.9M |
| February 05, 2026 | 142.8 | 142.8 | 142.8 | 153.33 | 142.8 | 12.71M |
| February 04, 2026 | 154 | 150.32 | 150.32 | 155.99 | 150.32 | 7.29M |
| February 03, 2026 | 164 | 158.23 | 158.23 | 167.37 | 153.01 | 11.22M |
| February 02, 2026 | 165.15 | 159.93 | 159.93 | 165.15 | 155.33 | 12.89M |
| January 30, 2026 | 146.06 | 157.29 | 157.29 | 157.29 | 142.31 | 14.94M |
| January 29, 2026 | 160 | 149.8 | 149.8 | 165.56 | 149.8 | 16.72M |
| January 28, 2026 | 157.68 | 157.68 | 157.68 | 157.68 | 155.55 | 1.64M |
| January 27, 2026 | 138 | 150.17 | 150.17 | 150.17 | 137.01 | 7.67M |
| January 26, 2026 | 143.02 | 143.02 | 143.02 | 143.02 | 135.55 | 10.05M |
| January 23, 2026 | 134 | 136.21 | 136.21 | 136.21 | 132.63 | 3.04M |
| January 22, 2026 | 117.38 | 129.72 | 129.72 | 129.72 | 117.36 | 13.8M |
| January 21, 2026 | 132.99 | 123.54 | 123.54 | 132.99 | 123.54 | 9.2M |
| January 20, 2026 | 142.01 | 130.04 | 130.04 | 142.2 | 128.66 | 15.57M |
| January 19, 2026 | 122.53 | 135.43 | 135.43 | 135.43 | 122.53 | 13.69M |
| January 16, 2026 | 116.7 | 128.98 | 128.98 | 128.98 | 116.7 | 6.38M |
| January 15, 2026 | 122.84 | 122.84 | 122.84 | 122.84 | 122.84 | 0 |
| January 14, 2026 | 122.84 | 122.84 | 122.84 | 122.84 | 122.84 | 0 |
| January 13, 2026 | 122.84 | 122.84 | 122.84 | 122.84 | 122.84 | 0 |
| January 12, 2026 | 122.84 | 122.84 | 122.84 | 122.84 | 122.84 | 265,004 |
| January 09, 2026 | 116.99 | 116.99 | 116.99 | 116.99 | 116.99 | 614,364 |
| January 08, 2026 | 111.42 | 111.42 | 111.42 | 111.42 | 110 | 2.99M |
| January 07, 2026 | 106.11 | 106.11 | 106.11 | 106.11 | 106.11 | 799,580 |
| January 06, 2026 | 99.88 | 101.06 | 101.06 | 101.06 | 98.85 | 3.81M |
| January 05, 2026 | 96.25 | 96.25 | 96.25 | 96.25 | 94.81 | 7.16M |
| December 31, 2025 | 89.03 | 91.67 | 91.67 | 91.67 | 89.03 | 12.11M |
| December 30, 2025 | 88.53 | 87.3 | 87.3 | 88.54 | 82.58 | 23.18M |
| December 29, 2025 | 84.32 | 84.32 | 84.32 | 84.32 | 82.2 | 9.52M |
| December 26, 2025 | 80.3 | 80.3 | 80.3 | 80.3 | 80.3 | 1.1M |
| December 25, 2025 | 74.15 | 76.48 | 76.48 | 76.48 | 73.4 | 2.94M |
| December 24, 2025 | 66.62 | 72.84 | 72.84 | 73.29 | 66.62 | 20.07M |
| December 23, 2025 | 72 | 69.8 | 69.8 | 73.52 | 69.8 | 15.01M |
| December 22, 2025 | 74.21 | 73.47 | 73.47 | 74.21 | 72.2 | 23.81M |
| December 19, 2025 | 77.88 | 70.68 | 70.68 | 78.12 | 70.68 | 26.67M |
| December 18, 2025 | 74.4 | 74.4 | 74.4 | 74.4 | 71.01 | 26.08M |
| December 17, 2025 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | 703,608 |
| December 16, 2025 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | 475,479 |
| December 15, 2025 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | 153,000 |
| December 12, 2025 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | 274,772 |
| December 11, 2025 | 58.2 | 58.3 | 58.3 | 58.3 | 57.85 | 2.06M |
| December 10, 2025 | 53 | 55.52 | 55.52 | 55.52 | 52.51 | 9.13M |
| December 09, 2025 | 53.15 | 52.88 | 52.88 | 54.15 | 52.24 | 19.51M |
| December 08, 2025 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | 562,732 |
| December 05, 2025 | 47.02 | 49.11 | 49.11 | 49.11 | 46.52 | 8.56M |
| December 04, 2025 | 45.88 | 46.77 | 46.77 | 47.25 | 45.88 | 5.4M |
| December 03, 2025 | 47.4 | 45.77 | 45.77 | 47.96 | 45.03 | 6.35M |
| December 02, 2025 | 46.36 | 47.4 | 47.4 | 48.63 | 46.25 | 8.99M |
| December 01, 2025 | 45.56 | 46.56 | 46.56 | 46.56 | 45.2 | 8.35M |
| November 28, 2025 | 43.48 | 44.34 | 44.34 | 44.5 | 43.2 | 3.35M |
| November 27, 2025 | 42.33 | 43.14 | 43.14 | 43.49 | 42.33 | 2.05M |
| November 26, 2025 | 44.1 | 42.8 | 42.8 | 44.39 | 42.55 | 3M |
| November 25, 2025 | 43.62 | 43.43 | 43.43 | 44.93 | 43.39 | 3.53M |
| November 24, 2025 | 42.22 | 43.25 | 43.25 | 43.65 | 41.86 | 3.27M |
| November 21, 2025 | 43.2 | 41.95 | 41.95 | 43.2 | 41.91 | 2.98M |
| November 20, 2025 | 45.06 | 43.5 | 43.5 | 45.33 | 43.41 | 2.73M |