171.01
-18.98(-9.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 185.94 | 171.01 | 171.01 | 189.89 | 170.5 | 24.65M |
| February 12, 2026 | 178.99 | 189.99 | 189.99 | 196.36 | 176.88 | 25.76M |
| February 11, 2026 | 177.6 | 176.88 | 176.88 | 184.84 | 176 | 14.79M |
| February 10, 2026 | 185.51 | 180.95 | 180.95 | 186.96 | 177.97 | 25.39M |
| February 09, 2026 | 163 | 184.7 | 184.7 | 188.28 | 159 | 41.86M |
| February 06, 2026 | 156.71 | 156.9 | 156.9 | 162.71 | 155 | 12.46M |
| February 05, 2026 | 169 | 160.69 | 160.69 | 172.72 | 160.68 | 20.18M |
| February 04, 2026 | 169 | 177.48 | 177.48 | 177.98 | 160.8 | 27.92M |
| February 03, 2026 | 158.03 | 170 | 170 | 170 | 158.03 | 29.71M |
| February 02, 2026 | 161 | 154 | 154 | 167.77 | 154 | 16.89M |
| January 30, 2026 | 148 | 160.77 | 160.77 | 163 | 147.17 | 20.63M |
| January 29, 2026 | 157 | 151.7 | 151.7 | 158.56 | 151.7 | 14.65M |
| January 28, 2026 | 162.6 | 160.4 | 160.4 | 165.5 | 156.26 | 17.66M |
| January 27, 2026 | 152.32 | 162.01 | 162.01 | 164 | 151.06 | 23.43M |
| January 26, 2026 | 151.31 | 155.11 | 155.11 | 159.88 | 150.6 | 19.79M |
| January 23, 2026 | 154.44 | 151.62 | 151.62 | 155.88 | 148.14 | 16.88M |
| January 22, 2026 | 150.3 | 155.91 | 155.91 | 159.68 | 149.38 | 22.66M |
| January 21, 2026 | 141 | 148.46 | 148.46 | 149.72 | 140.62 | 13.64M |
| January 20, 2026 | 150.13 | 142.62 | 142.62 | 152 | 142.15 | 14.19M |
| January 19, 2026 | 146 | 152.2 | 152.2 | 156.65 | 146 | 16.15M |
| January 16, 2026 | 148.5 | 151 | 151 | 154.6 | 148.5 | 17.89M |
| January 15, 2026 | 143 | 148.12 | 148.12 | 150.38 | 143 | 12.37M |
| January 14, 2026 | 145.07 | 146.89 | 146.89 | 152.48 | 142 | 19.6M |
| January 13, 2026 | 156 | 141.63 | 141.63 | 156.24 | 141.4 | 23.8M |
| January 12, 2026 | 152 | 157.7 | 157.7 | 159.6 | 145 | 24.29M |
| January 09, 2026 | 148.37 | 152.96 | 152.96 | 153.9 | 143.44 | 17.84M |
| January 08, 2026 | 152.94 | 149.45 | 149.45 | 154.99 | 148.05 | 17.98M |
| January 07, 2026 | 150.08 | 155.26 | 155.26 | 156.3 | 148.1 | 23.84M |
| January 06, 2026 | 150.96 | 149.89 | 149.89 | 152.29 | 146 | 13.38M |
| January 05, 2026 | 151.95 | 151.68 | 151.68 | 152.79 | 148.59 | 13.83M |
| December 31, 2025 | 153 | 147.05 | 147.05 | 153.18 | 146 | 15.05M |
| December 30, 2025 | 152.07 | 154.5 | 154.5 | 156.69 | 150.57 | 13.97M |
| December 29, 2025 | 152.69 | 153.88 | 153.88 | 156.98 | 151.76 | 13.24M |
| December 26, 2025 | 153.58 | 152.68 | 152.68 | 156.98 | 150.12 | 13.17M |
| December 25, 2025 | 156.01 | 156.66 | 156.66 | 162.19 | 152.5 | 16.67M |
| December 24, 2025 | 161.27 | 157.42 | 157.42 | 162.6 | 155.79 | 20.25M |
| December 23, 2025 | 157.31 | 161.5 | 161.5 | 164.6 | 151.8 | 24.49M |
| December 22, 2025 | 158.99 | 158.36 | 158.36 | 160.37 | 156.3 | 19.71M |
| December 19, 2025 | 165.34 | 156 | 156 | 167.41 | 155 | 17.89M |
| December 18, 2025 | 159.06 | 164.2 | 164.2 | 167.55 | 159.06 | 16.99M |
| December 17, 2025 | 159 | 166.92 | 166.92 | 167.88 | 158.61 | 22.18M |
| December 16, 2025 | 164.98 | 155.81 | 155.81 | 164.99 | 154.55 | 15.19M |
| December 15, 2025 | 170.29 | 162.66 | 162.66 | 171.92 | 162.58 | 23.01M |
| December 12, 2025 | 168.49 | 174.12 | 174.12 | 179 | 166.3 | 32.55M |
| December 11, 2025 | 173.03 | 170.01 | 170.01 | 185 | 170.01 | 31.41M |
| December 10, 2025 | 167.12 | 172.58 | 172.58 | 176.39 | 167.12 | 25M |
| December 09, 2025 | 167.09 | 168.87 | 168.87 | 176 | 166.76 | 32.49M |
| December 08, 2025 | 144.04 | 167.25 | 167.25 | 169.19 | 144.04 | 35.19M |
| December 05, 2025 | 137.04 | 145.72 | 145.72 | 150.55 | 134.89 | 30.88M |
| December 04, 2025 | 156 | 136.81 | 136.81 | 156 | 136.11 | 17.28M |
| December 03, 2025 | 156 | 140.49 | 140.49 | 156 | 138.65 | 22.62M |
| December 02, 2025 | 143.06 | 144.18 | 144.18 | 147 | 141 | 29.86M |
| December 01, 2025 | 153 | 151.02 | 151.02 | 159 | 149.16 | 30.54M |
| November 28, 2025 | 156 | 153.8 | 153.8 | 158 | 151.43 | 31.33M |
| November 27, 2025 | 147.16 | 157.91 | 157.91 | 169.99 | 146.5 | 41.67M |
| November 26, 2025 | 141.18 | 150.65 | 150.65 | 160.32 | 140.31 | 48.38M |
| November 25, 2025 | 125.11 | 147 | 147 | 147 | 123.11 | 47.21M |
| November 24, 2025 | 119 | 122.5 | 122.5 | 129.87 | 114 | 33.11M |
| November 21, 2025 | 106.1 | 110.5 | 110.5 | 114.98 | 102 | 26.79M |
| November 20, 2025 | 110 | 109.31 | 109.31 | 111.95 | 100.96 | 22.82M |