157.19
-8.09(-4.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 164.18 | 157.19 | 157.19 | 165.03 | 157 | 4.97M |
| February 12, 2026 | 157 | 165.28 | 165.28 | 168.99 | 155.4 | 8.32M |
| February 11, 2026 | 162.17 | 155.4 | 155.4 | 163.36 | 154.12 | 4.9M |
| February 10, 2026 | 164.6 | 162.12 | 162.12 | 170.88 | 162 | 5.57M |
| February 09, 2026 | 157.12 | 166.88 | 166.88 | 174.69 | 155.12 | 8.96M |
| February 06, 2026 | 149.88 | 152.29 | 152.29 | 158 | 148.26 | 4.82M |
| February 05, 2026 | 165 | 153.65 | 153.65 | 167.65 | 152.01 | 7.11M |
| February 04, 2026 | 175.94 | 172.33 | 172.33 | 177.66 | 165.94 | 9.01M |
| February 03, 2026 | 165.35 | 180.53 | 180.53 | 181.4 | 163.5 | 11.68M |
| February 02, 2026 | 162.19 | 162.73 | 162.73 | 173.5 | 160.01 | 9.16M |
| January 30, 2026 | 150.3 | 165 | 165 | 170.8 | 150.01 | 11.09M |
| January 29, 2026 | 154 | 153.45 | 153.45 | 159.97 | 150 | 8.39M |
| January 28, 2026 | 149.21 | 156.14 | 156.14 | 158.64 | 149.21 | 8.4M |
| January 27, 2026 | 146.16 | 151.82 | 151.82 | 153.29 | 145.67 | 5.73M |
| January 26, 2026 | 146.06 | 148.1 | 148.1 | 151.71 | 146.01 | 4.7M |
| January 23, 2026 | 151.78 | 146.65 | 146.65 | 151.96 | 145.68 | 5.19M |
| January 22, 2026 | 150.68 | 154 | 154 | 154.87 | 148.63 | 6.04M |
| January 21, 2026 | 140.53 | 150.3 | 150.3 | 151.73 | 140.12 | 6.02M |
| January 20, 2026 | 147.13 | 141.52 | 141.52 | 148.19 | 139.22 | 4.96M |
| January 19, 2026 | 147 | 147.9 | 147.9 | 152.36 | 146.11 | 3.64M |
| January 16, 2026 | 152 | 151.42 | 151.42 | 155.48 | 151 | 6.34M |
| January 15, 2026 | 147 | 150.96 | 150.96 | 152.66 | 145 | 4.65M |
| January 14, 2026 | 146.67 | 150.85 | 150.85 | 154.6 | 146 | 7.12M |
| January 13, 2026 | 160.31 | 146.52 | 146.52 | 162.57 | 145.88 | 9.2M |
| January 12, 2026 | 167 | 162.35 | 162.35 | 168 | 156 | 11.42M |
| January 09, 2026 | 157.61 | 172.79 | 172.79 | 173.99 | 148.88 | 12.98M |
| January 08, 2026 | 159.02 | 164 | 164 | 171.96 | 158.57 | 11.85M |
| January 07, 2026 | 158.01 | 157.32 | 157.32 | 160 | 153.8 | 7.44M |
| January 06, 2026 | 155.88 | 156.17 | 156.17 | 158.52 | 154.13 | 5.35M |
| January 05, 2026 | 154.01 | 159.52 | 159.52 | 159.74 | 152.31 | 6.87M |
| December 31, 2025 | 165 | 155.09 | 155.09 | 166.32 | 153.1 | 10.3M |
| December 30, 2025 | 170.79 | 164.9 | 164.9 | 176.88 | 164.5 | 11.13M |
| December 29, 2025 | 161 | 171.71 | 171.71 | 175 | 159.91 | 12.47M |
| December 26, 2025 | 167.8 | 164.42 | 164.42 | 169.66 | 159 | 11.05M |
| December 25, 2025 | 172.58 | 172.91 | 172.91 | 176.44 | 164.1 | 12.84M |
| December 24, 2025 | 167.37 | 166.18 | 166.18 | 172.96 | 166 | 7.76M |
| December 23, 2025 | 167.99 | 169.06 | 169.06 | 170.7 | 162.58 | 9.15M |
| December 22, 2025 | 168.78 | 166.8 | 166.8 | 169.3 | 163.1 | 8.31M |
| December 19, 2025 | 173.5 | 163.08 | 163.08 | 173.52 | 159.01 | 9.34M |
| December 18, 2025 | 162.34 | 168.67 | 168.67 | 173.87 | 162.34 | 10.16M |
| December 17, 2025 | 166.1 | 169.47 | 169.47 | 173 | 165.63 | 11.13M |
| December 16, 2025 | 173.99 | 165 | 165 | 174.96 | 162.73 | 9.08M |
| December 15, 2025 | 174.22 | 172.08 | 172.08 | 181.54 | 171.6 | 15.21M |
| December 12, 2025 | 181.54 | 185.88 | 185.88 | 198 | 181.54 | 17.4M |
| December 11, 2025 | 175.36 | 179 | 179 | 185.28 | 170.08 | 16.55M |
| December 10, 2025 | 163.05 | 175.88 | 175.88 | 178 | 163.05 | 16.87M |
| December 09, 2025 | 164.14 | 162.49 | 162.49 | 172.88 | 160.22 | 19.21M |
| December 08, 2025 | 141.75 | 164.14 | 164.14 | 164.14 | 140.2 | 10.52M |
| December 05, 2025 | 116.12 | 136.78 | 136.78 | 139.97 | 114.8 | 16.63M |
| December 04, 2025 | 108.29 | 116.76 | 116.76 | 121.71 | 108.29 | 10.13M |
| December 03, 2025 | 115.25 | 121.94 | 121.94 | 126 | 115.18 | 16.45M |
| December 02, 2025 | 119.18 | 115.37 | 115.37 | 119.19 | 115.22 | 9.55M |
| December 01, 2025 | 129 | 119.78 | 119.78 | 129.55 | 118.88 | 18.99M |
| November 28, 2025 | 108.29 | 122.22 | 122.22 | 122.22 | 106.71 | 17M |
| November 27, 2025 | 96.03 | 101.85 | 101.85 | 104.85 | 96.01 | 10.11M |
| November 26, 2025 | 94.5 | 97.18 | 97.18 | 101.5 | 94.02 | 8.03M |
| November 25, 2025 | 91.84 | 96.18 | 96.18 | 100.6 | 91.8 | 7.88M |
| November 24, 2025 | 91.51 | 90.96 | 90.96 | 91.81 | 88.61 | 4.14M |
| November 21, 2025 | 92.37 | 89.28 | 89.28 | 93.71 | 88.08 | 6.34M |
| November 20, 2025 | 101.65 | 95.56 | 95.56 | 101.98 | 93.6 | 6.34M |