156.50
-19.81(-11.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 172.96 | 156.5 | 156.5 | 175.75 | 156.03 | 31.57M |
| February 12, 2026 | 160 | 176.31 | 176.31 | 177.77 | 159 | 31.06M |
| February 11, 2026 | 163.9 | 158.18 | 158.18 | 170.98 | 157.39 | 17.76M |
| February 10, 2026 | 169.51 | 165.08 | 165.08 | 171.97 | 164.26 | 21.01M |
| February 09, 2026 | 157.5 | 170.2 | 170.2 | 174.88 | 153.08 | 36.45M |
| February 06, 2026 | 155 | 153.71 | 153.71 | 165.17 | 153.6 | 26.16M |
| February 05, 2026 | 165.04 | 159.36 | 159.36 | 167.75 | 157 | 27.34M |
| February 04, 2026 | 159.9 | 158.08 | 158.08 | 163.9 | 150.02 | 26.7M |
| February 03, 2026 | 156.57 | 161.92 | 161.92 | 171.5 | 156.11 | 32.48M |
| February 02, 2026 | 158.09 | 153.5 | 153.5 | 163.95 | 153.5 | 27.73M |
| January 30, 2026 | 150 | 162 | 162 | 165.8 | 147.12 | 41.16M |
| January 29, 2026 | 142.99 | 154.07 | 154.07 | 158 | 141.68 | 42.04M |
| January 28, 2026 | 148.02 | 146.06 | 146.06 | 150.75 | 139.11 | 48.21M |
| January 27, 2026 | 133.09 | 137.6 | 137.6 | 139.63 | 130.51 | 22.62M |
| January 26, 2026 | 132.03 | 136.15 | 136.15 | 138.89 | 131.7 | 23.28M |
| January 23, 2026 | 136.5 | 132.71 | 132.71 | 139.42 | 131.58 | 21.89M |
| January 22, 2026 | 140.86 | 137.43 | 137.43 | 141.07 | 135.1 | 20.98M |
| January 21, 2026 | 133 | 139.1 | 139.1 | 139.97 | 132.09 | 22.49M |
| January 20, 2026 | 136.98 | 135.06 | 135.06 | 140.8 | 133.77 | 19.41M |
| January 19, 2026 | 141.55 | 138.37 | 138.37 | 143.99 | 137.7 | 27.22M |
| January 16, 2026 | 134.01 | 138.39 | 138.39 | 141.27 | 134.01 | 29.88M |
| January 15, 2026 | 126.05 | 133.16 | 133.16 | 133.66 | 126 | 26.67M |
| January 14, 2026 | 124.38 | 128.97 | 128.97 | 130.61 | 122.75 | 31.11M |
| January 13, 2026 | 127.81 | 122.2 | 122.2 | 129.81 | 121.92 | 30.99M |
| January 12, 2026 | 132.05 | 131.88 | 131.88 | 133.7 | 127.8 | 25.6M |
| January 09, 2026 | 133 | 133.7 | 133.7 | 135.6 | 128.56 | 24.77M |
| January 08, 2026 | 140.01 | 136.73 | 136.73 | 140.98 | 136.04 | 24.53M |
| January 07, 2026 | 136 | 142.98 | 142.98 | 143.5 | 135.5 | 34.12M |
| January 06, 2026 | 137.1 | 134.16 | 134.16 | 142.05 | 133.97 | 27.38M |
| January 05, 2026 | 142.01 | 139.1 | 139.1 | 142.01 | 133.3 | 27.27M |
| December 31, 2025 | 141.06 | 142 | 142 | 145.66 | 138.5 | 23.77M |
| December 30, 2025 | 140.15 | 140.3 | 140.3 | 146.98 | 137.03 | 26.57M |
| December 29, 2025 | 143 | 142.71 | 142.71 | 146.29 | 141 | 22.62M |
| December 26, 2025 | 145.5 | 142.47 | 142.47 | 147.39 | 140.9 | 21.89M |
| December 25, 2025 | 155.09 | 147.89 | 147.89 | 157.66 | 146.25 | 28.8M |
| December 24, 2025 | 156.02 | 154.68 | 154.68 | 161.6 | 152.78 | 28.81M |
| December 23, 2025 | 156.52 | 155.55 | 155.55 | 158.48 | 154.32 | 28.6M |
| December 22, 2025 | 146.04 | 156.97 | 156.97 | 159.95 | 146.04 | 39.21M |
| December 19, 2025 | 143.3 | 139.3 | 139.3 | 147 | 138.4 | 32.38M |
| December 18, 2025 | 133.04 | 140.84 | 140.84 | 150 | 132.16 | 43.32M |
| December 17, 2025 | 127.36 | 134.33 | 134.33 | 135.15 | 127.36 | 29.82M |
| December 16, 2025 | 136.69 | 125.65 | 125.65 | 137 | 125.25 | 30.93M |
| December 15, 2025 | 145.05 | 135.41 | 135.41 | 147.5 | 134.3 | 33.52M |
| December 12, 2025 | 130 | 148.01 | 148.01 | 152.18 | 128.44 | 51.06M |
| December 11, 2025 | 141 | 132.65 | 132.65 | 143 | 132.3 | 36.22M |
| December 10, 2025 | 131.96 | 143.82 | 143.82 | 145 | 131 | 40.21M |
| December 09, 2025 | 130.5 | 134.3 | 134.3 | 137.82 | 130.5 | 37M |
| December 08, 2025 | 123.64 | 133.3 | 133.3 | 136.74 | 122 | 47.29M |
| December 05, 2025 | 120.69 | 122.62 | 122.62 | 125.52 | 115.22 | 34.77M |
| December 04, 2025 | 115.4 | 122.76 | 122.76 | 126.26 | 115 | 32.59M |
| December 03, 2025 | 117.42 | 118.88 | 118.88 | 122.6 | 116.8 | 28.87M |
| December 02, 2025 | 117.5 | 117.52 | 117.52 | 120.81 | 113.21 | 28.25M |
| December 01, 2025 | 127.7 | 120.8 | 120.8 | 129.5 | 117.69 | 44.22M |
| November 28, 2025 | 120.01 | 126.3 | 126.3 | 131.89 | 117.51 | 49.85M |
| November 27, 2025 | 120 | 117.8 | 117.8 | 126.8 | 117.7 | 48.13M |
| November 26, 2025 | 118.26 | 122.5 | 122.5 | 132 | 116.9 | 55.48M |
| November 25, 2025 | 113.24 | 123 | 123 | 128.88 | 113.14 | 52.4M |
| November 24, 2025 | 107 | 108.02 | 108.02 | 112.08 | 105.23 | 38.25M |
| November 21, 2025 | 99.88 | 104.52 | 104.52 | 107.5 | 96.66 | 31.23M |
| November 20, 2025 | 111.8 | 107.41 | 107.41 | 113.39 | 103.78 | 32.96M |