149.16
-7.39(-4.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 154.5 | 149.16 | 149.16 | 156 | 149.16 | 51.61M |
| February 12, 2026 | 152.1 | 156.55 | 156.55 | 157.5 | 151.66 | 48.36M |
| February 11, 2026 | 154.71 | 152.2 | 152.2 | 155.49 | 149.58 | 47.92M |
| February 10, 2026 | 153.32 | 155.49 | 155.49 | 159.32 | 153.05 | 63.82M |
| February 09, 2026 | 146.43 | 153.31 | 153.31 | 155.22 | 145 | 77.91M |
| February 06, 2026 | 144 | 144.5 | 144.5 | 146.8 | 141.1 | 41.77M |
| February 05, 2026 | 151.5 | 146 | 146 | 152 | 144.8 | 55.26M |
| February 04, 2026 | 150 | 152.27 | 152.27 | 154.13 | 148.66 | 57.7M |
| February 03, 2026 | 151 | 149.88 | 149.88 | 152.02 | 145.99 | 48.94M |
| February 02, 2026 | 153.16 | 149 | 149 | 155.3 | 149 | 60.93M |
| January 30, 2026 | 145.55 | 151 | 151 | 153.4 | 143.83 | 79.82M |
| January 29, 2026 | 153 | 146.28 | 146.28 | 153.58 | 145.21 | 88.49M |
| January 28, 2026 | 157.52 | 152.9 | 152.9 | 158.01 | 149.18 | 96.9M |
| January 27, 2026 | 160 | 158.19 | 158.19 | 160.68 | 155.08 | 52.12M |
| January 26, 2026 | 163.5 | 159.67 | 159.67 | 163.98 | 157.99 | 55.3M |
| January 23, 2026 | 160.99 | 163.04 | 163.04 | 165 | 160.53 | 66.07M |
| January 22, 2026 | 162.88 | 160.38 | 160.38 | 166.08 | 158.5 | 57.87M |
| January 21, 2026 | 163.11 | 162.08 | 162.08 | 165.88 | 161.69 | 49.58M |
| January 20, 2026 | 172.18 | 163.01 | 163.01 | 172.36 | 162.5 | 65.66M |
| January 19, 2026 | 170 | 172.68 | 172.68 | 176.56 | 168.45 | 65.03M |
| January 16, 2026 | 167.85 | 170.99 | 170.99 | 172.5 | 167.85 | 72.02M |
| January 15, 2026 | 162.69 | 165.46 | 165.46 | 166.8 | 162.68 | 41.28M |
| January 14, 2026 | 159.84 | 165.67 | 165.67 | 167.99 | 158.76 | 81.18M |
| January 13, 2026 | 163.18 | 160.48 | 160.48 | 165.99 | 157.15 | 88.3M |
| January 12, 2026 | 165.28 | 163.45 | 163.45 | 166.88 | 160.3 | 97.26M |
| January 09, 2026 | 169.38 | 169.05 | 169.05 | 171.51 | 165.5 | 60.03M |
| January 08, 2026 | 172 | 170.95 | 170.95 | 172.97 | 168.06 | 60.16M |
| January 07, 2026 | 170 | 173.46 | 173.46 | 175 | 169.1 | 57.24M |
| January 06, 2026 | 172.01 | 172.12 | 172.12 | 175.33 | 171.21 | 59.69M |
| January 05, 2026 | 173.62 | 171.83 | 171.83 | 175.17 | 170.01 | 62.93M |
| December 31, 2025 | 179.96 | 171.04 | 171.04 | 180.2 | 171.03 | 52.8M |
| December 30, 2025 | 175.1 | 179.07 | 179.07 | 180.51 | 173.68 | 56.49M |
| December 29, 2025 | 182 | 175.72 | 175.72 | 182.93 | 175.05 | 69.89M |
| December 26, 2025 | 169.88 | 181.08 | 181.08 | 185.18 | 168.85 | 114.82M |
| December 25, 2025 | 164.75 | 167.88 | 167.88 | 168.9 | 163.8 | 47.99M |
| December 24, 2025 | 166.11 | 165.88 | 165.88 | 166.55 | 163.58 | 50.99M |
| December 23, 2025 | 167.5 | 167.99 | 167.99 | 170.59 | 165.58 | 50.58M |
| December 22, 2025 | 166 | 167.56 | 167.56 | 169.97 | 164.11 | 56.82M |
| December 19, 2025 | 163.02 | 164.05 | 164.05 | 165.54 | 161.11 | 44.19M |
| December 18, 2025 | 166.49 | 161.31 | 161.31 | 166.49 | 161.23 | 55.63M |
| December 17, 2025 | 162.51 | 169.5 | 169.5 | 170.65 | 162.51 | 57.62M |
| December 16, 2025 | 169.5 | 163.97 | 163.97 | 169.5 | 160.27 | 71.6M |
| December 15, 2025 | 171.58 | 170.2 | 170.2 | 174 | 168.2 | 56.36M |
| December 12, 2025 | 177 | 174.98 | 174.98 | 178.58 | 170.2 | 81.56M |
| December 11, 2025 | 178 | 174.05 | 174.05 | 183.7 | 173.97 | 65.24M |
| December 10, 2025 | 186.2 | 178.09 | 178.09 | 186.7 | 175.31 | 74.62M |
| December 09, 2025 | 183.88 | 186 | 186 | 191.6 | 181.1 | 63.97M |
| December 08, 2025 | 182.11 | 184.28 | 184.28 | 188.2 | 177.3 | 70.54M |
| December 05, 2025 | 176.14 | 182 | 182 | 184.66 | 175.5 | 57.16M |
| December 04, 2025 | 180.03 | 177.55 | 177.55 | 180.03 | 174.28 | 34.7M |
| December 03, 2025 | 181.65 | 177.13 | 177.13 | 183.58 | 175.8 | 46.67M |
| December 02, 2025 | 178.14 | 178.7 | 178.7 | 180.5 | 175 | 33.31M |
| December 01, 2025 | 183 | 179.56 | 179.56 | 183.91 | 174.32 | 59.94M |
| November 28, 2025 | 180.03 | 182.9 | 182.9 | 187.49 | 180.03 | 51.21M |
| November 27, 2025 | 187 | 180.93 | 180.93 | 192.88 | 180.16 | 74.72M |
| November 26, 2025 | 175.19 | 182.53 | 182.53 | 187.92 | 173.15 | 84.01M |
| November 25, 2025 | 172.3 | 175.71 | 175.71 | 179.95 | 169.2 | 77.24M |
| November 24, 2025 | 169.98 | 167.42 | 167.42 | 171.78 | 164.38 | 58.79M |
| November 21, 2025 | 170.02 | 167.89 | 167.89 | 174.25 | 167.51 | 69.05M |
| November 20, 2025 | 181 | 177.36 | 177.36 | 184.72 | 176.76 | 59.96M |