176.95
-4.65(-2.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 179.63 | 176.95 | 176.95 | 180.5 | 176.52 | 3.68M |
| February 12, 2026 | 180.48 | 181.6 | 181.6 | 187.43 | 179.5 | 5.58M |
| February 11, 2026 | 179.89 | 180.5 | 180.5 | 184.7 | 178.58 | 5.51M |
| February 10, 2026 | 181 | 179.97 | 179.97 | 184.98 | 178.47 | 7.97M |
| February 09, 2026 | 171 | 179.09 | 179.09 | 181.99 | 165.65 | 12.25M |
| February 06, 2026 | 160.49 | 169.45 | 169.45 | 171.77 | 158.3 | 9.14M |
| February 05, 2026 | 161.55 | 161.86 | 161.86 | 163 | 158.14 | 4.66M |
| February 04, 2026 | 165.24 | 162.5 | 162.5 | 167.98 | 161.29 | 6.21M |
| February 03, 2026 | 153.5 | 162 | 162 | 162.93 | 151.63 | 11.9M |
| February 02, 2026 | 154.73 | 151.72 | 151.72 | 161.39 | 151.2 | 9.96M |
| January 30, 2026 | 156.3 | 154.5 | 154.5 | 156.99 | 149.1 | 8.13M |
| January 29, 2026 | 156.99 | 157.5 | 157.5 | 166.36 | 155.5 | 12.08M |
| January 28, 2026 | 164 | 157.4 | 157.4 | 164.51 | 155.55 | 9.48M |
| January 27, 2026 | 162.42 | 165.18 | 165.18 | 168.5 | 158.88 | 6.35M |
| January 26, 2026 | 175.19 | 163.61 | 163.61 | 176.86 | 162.3 | 8.09M |
| January 23, 2026 | 169 | 170.37 | 170.37 | 178.47 | 166.67 | 8.02M |
| January 22, 2026 | 169.21 | 166.07 | 166.07 | 173 | 164.13 | 4.95M |
| January 21, 2026 | 163.16 | 169.2 | 169.2 | 173 | 163.16 | 6.2M |
| January 20, 2026 | 168.66 | 165.18 | 165.18 | 170.37 | 162.5 | 4.94M |
| January 19, 2026 | 164.85 | 168.51 | 168.51 | 171.25 | 164.11 | 7.54M |
| January 16, 2026 | 159 | 164.1 | 164.1 | 164.78 | 157.66 | 7.45M |
| January 15, 2026 | 158.15 | 157.69 | 157.69 | 159.38 | 157 | 4.17M |
| January 14, 2026 | 161.5 | 158.66 | 158.66 | 163.2 | 156.88 | 6.14M |
| January 13, 2026 | 161.96 | 161.68 | 161.68 | 166.88 | 160.28 | 5.81M |
| January 12, 2026 | 167 | 162.13 | 162.13 | 167.18 | 156.16 | 8.56M |
| January 09, 2026 | 155.12 | 166.62 | 166.62 | 166.9 | 155.12 | 9.6M |
| January 08, 2026 | 153.27 | 154.7 | 154.7 | 157.3 | 153.27 | 5.49M |
| January 07, 2026 | 158.26 | 154.25 | 154.25 | 159.99 | 153.06 | 7.96M |
| January 06, 2026 | 159.75 | 159.07 | 159.07 | 163.3 | 157.99 | 4.51M |
| January 05, 2026 | 157.02 | 159.74 | 159.74 | 161.65 | 156.05 | 4.14M |
| December 31, 2025 | 163.84 | 157.86 | 157.86 | 164 | 156.66 | 6.1M |
| December 30, 2025 | 158.86 | 164.44 | 164.44 | 166.77 | 157 | 9.54M |
| December 29, 2025 | 152.5 | 158.83 | 158.83 | 161.5 | 149.55 | 8.26M |
| December 26, 2025 | 156 | 153 | 153 | 158.45 | 152.41 | 3.81M |
| December 25, 2025 | 150.44 | 156.6 | 156.6 | 158.2 | 149.31 | 4.3M |
| December 24, 2025 | 151.18 | 150.5 | 150.5 | 151.4 | 148.03 | 3.15M |
| December 23, 2025 | 149.46 | 151.19 | 151.19 | 151.8 | 149.07 | 2.79M |
| December 22, 2025 | 151.56 | 149.36 | 149.36 | 152.8 | 148.5 | 3.57M |
| December 19, 2025 | 149.81 | 150.36 | 150.36 | 152.88 | 149.19 | 2.1M |
| December 18, 2025 | 146.94 | 149.56 | 149.56 | 151.35 | 145.8 | 2.52M |
| December 17, 2025 | 147.14 | 148.43 | 148.43 | 148.99 | 145.8 | 3.01M |
| December 16, 2025 | 148.86 | 146.99 | 146.99 | 149.5 | 145.6 | 2.37M |
| December 15, 2025 | 152.8 | 149.3 | 149.3 | 153.66 | 148.8 | 2.11M |
| December 12, 2025 | 152 | 153.2 | 153.2 | 153.32 | 148.5 | 3.82M |
| December 11, 2025 | 153.54 | 152.91 | 152.91 | 154.29 | 151.6 | 2.7M |
| December 10, 2025 | 152.01 | 153.5 | 153.5 | 154.66 | 148 | 5.11M |
| December 09, 2025 | 161.66 | 152.1 | 152.1 | 162.56 | 150.2 | 8.25M |
| December 08, 2025 | 158.46 | 163.71 | 163.71 | 164.5 | 158.22 | 5.97M |
| December 05, 2025 | 158.65 | 158.45 | 158.45 | 159.1 | 153.81 | 3.39M |
| December 04, 2025 | 152.52 | 158.75 | 158.75 | 161.1 | 152.52 | 5.38M |
| December 03, 2025 | 155.3 | 153.2 | 153.2 | 156.49 | 151.81 | 1.48M |
| December 02, 2025 | 156.97 | 155.3 | 155.3 | 157.38 | 154.77 | 2.82M |
| December 01, 2025 | 153.49 | 156.67 | 156.67 | 157.8 | 153.03 | 3.45M |
| November 28, 2025 | 152.52 | 155 | 155 | 156.4 | 151 | 2.52M |
| November 27, 2025 | 155.17 | 153.8 | 153.8 | 158.18 | 153.35 | 2.76M |
| November 26, 2025 | 153 | 154.8 | 154.8 | 159.37 | 151.68 | 3.64M |
| November 25, 2025 | 154.3 | 152.94 | 152.94 | 156.34 | 152.68 | 2.96M |
| November 24, 2025 | 151.45 | 152.11 | 152.11 | 153.7 | 149.1 | 3.73M |
| November 21, 2025 | 152.75 | 150.55 | 150.55 | 155 | 147.88 | 4.34M |
| November 20, 2025 | 155.6 | 155.21 | 155.21 | 157.45 | 153.42 | 2.57M |