179.00
-2(-1.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 179.74 | 179 | 179 | 182.27 | 178.05 | 2.77M |
| February 12, 2026 | 177.89 | 181 | 181 | 184 | 175.34 | 4.17M |
| February 11, 2026 | 181.5 | 177.36 | 177.36 | 182.22 | 177 | 3.37M |
| February 10, 2026 | 176.65 | 180.35 | 180.35 | 182.3 | 174 | 5.97M |
| February 09, 2026 | 175.06 | 176.65 | 176.65 | 177 | 171.82 | 7.02M |
| February 06, 2026 | 154.37 | 176.55 | 176.55 | 177 | 153.3 | 11.25M |
| February 05, 2026 | 157.79 | 155.7 | 155.7 | 158.06 | 152.59 | 3.48M |
| February 04, 2026 | 160.11 | 158.83 | 158.83 | 163 | 157.09 | 3.45M |
| February 03, 2026 | 159.85 | 161.93 | 161.93 | 163.56 | 156.82 | 4.37M |
| February 02, 2026 | 159.55 | 158.61 | 158.61 | 164.98 | 158.2 | 5.26M |
| January 30, 2026 | 161 | 159.53 | 159.53 | 162.93 | 155.82 | 4.62M |
| January 29, 2026 | 167.99 | 160.39 | 160.39 | 169.51 | 159.5 | 5.28M |
| January 28, 2026 | 172.05 | 168.79 | 168.79 | 173.5 | 165.64 | 4.63M |
| January 27, 2026 | 169 | 173.3 | 173.3 | 176 | 166.68 | 5.11M |
| January 26, 2026 | 179.72 | 171 | 171 | 182.82 | 170.38 | 5.95M |
| January 23, 2026 | 181 | 180 | 180 | 186.38 | 177 | 6.41M |
| January 22, 2026 | 176.43 | 180.28 | 180.28 | 186.48 | 176.43 | 7.58M |
| January 21, 2026 | 170.75 | 176.98 | 176.98 | 178 | 170.23 | 7.6M |
| January 20, 2026 | 177.02 | 171.54 | 171.54 | 179.4 | 169.45 | 5.95M |
| January 19, 2026 | 179.94 | 175.7 | 175.7 | 179.94 | 171.44 | 8.73M |
| January 16, 2026 | 160.94 | 174.5 | 174.5 | 179.7 | 160.93 | 13.22M |
| January 15, 2026 | 161 | 158.45 | 158.45 | 163.89 | 156 | 4.29M |
| January 14, 2026 | 163.99 | 160.68 | 160.68 | 168.88 | 158 | 6.9M |
| January 13, 2026 | 165.13 | 165.7 | 165.7 | 175.9 | 164.05 | 6.6M |
| January 12, 2026 | 168.23 | 166 | 166 | 171 | 163 | 5.74M |
| January 09, 2026 | 164.51 | 170.03 | 170.03 | 175.81 | 163.3 | 6.58M |
| January 08, 2026 | 169 | 165.13 | 165.13 | 169.84 | 163.26 | 5.4M |
| January 07, 2026 | 166.62 | 169.9 | 169.9 | 171.17 | 166.03 | 5.96M |
| January 06, 2026 | 169.05 | 167.9 | 167.9 | 171.66 | 166.5 | 5.92M |
| January 05, 2026 | 164.1 | 170.18 | 170.18 | 172.3 | 163.4 | 6.84M |
| December 31, 2025 | 167 | 168.02 | 168.02 | 172.36 | 163 | 7.33M |
| December 30, 2025 | 158.03 | 168.98 | 168.98 | 171.55 | 156 | 9.96M |
| December 29, 2025 | 149 | 159.15 | 159.15 | 162.49 | 148.16 | 9.12M |
| December 26, 2025 | 149.14 | 148.17 | 148.17 | 151.98 | 146.66 | 4.29M |
| December 25, 2025 | 143 | 150.8 | 150.8 | 152 | 142.3 | 6.71M |
| December 24, 2025 | 144.07 | 142.9 | 142.9 | 144.87 | 141.8 | 3.39M |
| December 23, 2025 | 143.18 | 142.99 | 142.99 | 145.44 | 141.83 | 2.98M |
| December 22, 2025 | 143.1 | 143.73 | 143.73 | 144.83 | 142.03 | 3.84M |
| December 19, 2025 | 141.01 | 141.89 | 141.89 | 145.21 | 141.01 | 3.17M |
| December 18, 2025 | 142.56 | 140.3 | 140.3 | 145.57 | 140.2 | 2.95M |
| December 17, 2025 | 141.7 | 144.02 | 144.02 | 144.9 | 141.5 | 2.66M |
| December 16, 2025 | 145.62 | 141.77 | 141.77 | 147 | 141.11 | 3.22M |
| December 15, 2025 | 152 | 146.39 | 146.39 | 153 | 146.06 | 4.58M |
| December 12, 2025 | 145.51 | 151.12 | 151.12 | 153.8 | 144.3 | 9.59M |
| December 11, 2025 | 154.5 | 146.77 | 146.77 | 154.96 | 144.84 | 9.87M |
| December 10, 2025 | 149.65 | 156.19 | 156.19 | 158.31 | 146.46 | 10.97M |
| December 09, 2025 | 149.73 | 149.82 | 149.82 | 153.5 | 148.9 | 5.6M |
| December 08, 2025 | 149.03 | 150.78 | 150.78 | 151.89 | 145.5 | 5.41M |
| December 05, 2025 | 148.01 | 149.24 | 149.24 | 152 | 146 | 5.18M |
| December 04, 2025 | 146.01 | 148.1 | 148.1 | 152.85 | 146.01 | 8.01M |
| December 03, 2025 | 145.85 | 143.2 | 143.2 | 148 | 142.25 | 2.61M |
| December 02, 2025 | 147.51 | 145.45 | 145.45 | 147.51 | 144.66 | 2.56M |
| December 01, 2025 | 150.96 | 148.35 | 148.35 | 152.5 | 147.15 | 5.53M |
| November 28, 2025 | 146.01 | 149.1 | 149.1 | 150.51 | 143.7 | 4.45M |
| November 27, 2025 | 143.98 | 146.27 | 146.27 | 152.6 | 143.6 | 5.71M |
| November 26, 2025 | 140.6 | 143.98 | 143.98 | 146.9 | 138.85 | 4.54M |
| November 25, 2025 | 142.8 | 140.6 | 140.6 | 143.99 | 140.1 | 3.41M |
| November 24, 2025 | 140.01 | 140.5 | 140.5 | 141.8 | 138.77 | 3.07M |
| November 21, 2025 | 141.35 | 139.98 | 139.98 | 144.6 | 139.38 | 4.54M |
| November 20, 2025 | 146.13 | 143.01 | 143.01 | 146.78 | 142.5 | 2.5M |