149.00
-2.7(-1.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 149.61 | 149 | 149 | 154.12 | 148.7 | 2.7M |
| February 12, 2026 | 151 | 151.7 | 151.7 | 153.45 | 148.63 | 3.59M |
| February 11, 2026 | 147.9 | 150.7 | 150.7 | 154.39 | 147.2 | 3.94M |
| February 10, 2026 | 149.27 | 148.7 | 148.7 | 151.74 | 146.31 | 2.8M |
| February 09, 2026 | 151 | 149.62 | 149.62 | 151.49 | 146.17 | 3.87M |
| February 06, 2026 | 154.17 | 147.16 | 147.16 | 155 | 147.01 | 4.34M |
| February 05, 2026 | 156.53 | 156.6 | 156.6 | 160.85 | 152.58 | 2.57M |
| February 04, 2026 | 159.01 | 158.23 | 158.23 | 159.01 | 153.5 | 2.37M |
| February 03, 2026 | 158 | 159.47 | 159.47 | 163.3 | 155 | 4.19M |
| February 02, 2026 | 158.78 | 154.56 | 154.56 | 162.69 | 154.5 | 3.66M |
| January 30, 2026 | 156.39 | 160.38 | 160.38 | 162.45 | 152.21 | 4.71M |
| January 29, 2026 | 165.3 | 158.5 | 158.5 | 167.8 | 158 | 5.09M |
| January 28, 2026 | 173.9 | 165.85 | 165.85 | 173.9 | 164.07 | 5.91M |
| January 27, 2026 | 167 | 176.15 | 176.15 | 182.06 | 165 | 6.8M |
| January 26, 2026 | 168.75 | 174.6 | 174.6 | 175.5 | 165.33 | 7.46M |
| January 23, 2026 | 172 | 169.13 | 169.13 | 174 | 167 | 7.01M |
| January 22, 2026 | 164.86 | 174.8 | 174.8 | 183.89 | 163 | 11.99M |
| January 21, 2026 | 134 | 161.34 | 161.34 | 161.34 | 133.55 | 9.29M |
| January 20, 2026 | 140.05 | 134.45 | 134.45 | 141.2 | 132.55 | 4.18M |
| January 19, 2026 | 139.38 | 138.43 | 138.43 | 144.56 | 137.92 | 5.03M |
| January 16, 2026 | 140.68 | 142.22 | 142.22 | 144.99 | 138 | 6.63M |
| January 15, 2026 | 137.73 | 140.09 | 140.09 | 142 | 135.61 | 6.38M |
| January 14, 2026 | 126.72 | 135.56 | 135.56 | 138 | 126.72 | 9.42M |
| January 13, 2026 | 125.55 | 120.69 | 120.69 | 128.6 | 120.01 | 4.16M |
| January 12, 2026 | 130.81 | 126.98 | 126.98 | 130.81 | 122.2 | 5.38M |
| January 09, 2026 | 127.11 | 130.83 | 130.83 | 134.5 | 123.8 | 4.87M |
| January 08, 2026 | 130.01 | 128.35 | 128.35 | 133.04 | 127.68 | 4.77M |
| January 07, 2026 | 123.06 | 134.41 | 134.41 | 139.02 | 122.36 | 8.04M |
| January 06, 2026 | 124.81 | 123.88 | 123.88 | 127.21 | 122.3 | 3.62M |
| January 05, 2026 | 119.26 | 124.8 | 124.8 | 126.8 | 119.25 | 4.35M |
| December 31, 2025 | 122.58 | 118.77 | 118.77 | 123.88 | 118.35 | 2.53M |
| December 30, 2025 | 124.88 | 122.44 | 122.44 | 126.3 | 120.62 | 3.75M |
| December 29, 2025 | 120.2 | 126.88 | 126.88 | 127.6 | 119.92 | 5.65M |
| December 26, 2025 | 121.4 | 120.18 | 120.18 | 122.56 | 118.67 | 2.82M |
| December 25, 2025 | 123.18 | 121.36 | 121.36 | 124 | 120.37 | 3.11M |
| December 24, 2025 | 122.99 | 124.3 | 124.3 | 124.63 | 119.31 | 5.21M |
| December 23, 2025 | 117.84 | 123.98 | 123.98 | 126.38 | 117.84 | 6.26M |
| December 22, 2025 | 113.6 | 119.07 | 119.07 | 119.49 | 111.12 | 5M |
| December 19, 2025 | 114.15 | 111.16 | 111.16 | 114.99 | 110.8 | 2.58M |
| December 18, 2025 | 117.01 | 112.7 | 112.7 | 118 | 112.5 | 3.93M |
| December 17, 2025 | 113.64 | 119.3 | 119.3 | 119.99 | 113.45 | 4.9M |
| December 16, 2025 | 115.21 | 113.35 | 113.35 | 122.3 | 113.1 | 4.89M |
| December 15, 2025 | 111.89 | 117.26 | 117.26 | 119.22 | 109.29 | 6.13M |
| December 12, 2025 | 110.62 | 114.39 | 114.39 | 114.39 | 108.9 | 5.9M |
| December 11, 2025 | 114.64 | 111.06 | 111.06 | 114.98 | 111.01 | 3.41M |
| December 10, 2025 | 116.75 | 114.01 | 114.01 | 118.5 | 110.3 | 5.51M |
| December 09, 2025 | 110.32 | 116.69 | 116.69 | 119.99 | 108.89 | 6.13M |
| December 08, 2025 | 103.07 | 109.96 | 109.96 | 111 | 103 | 4.84M |
| December 05, 2025 | 102.43 | 103.58 | 103.58 | 104.99 | 101.37 | 2.7M |
| December 04, 2025 | 110.2 | 102.43 | 102.43 | 110.2 | 101.57 | 3.69M |
| December 03, 2025 | 108 | 103.37 | 103.37 | 110 | 103 | 3.82M |
| December 02, 2025 | 110.98 | 107.39 | 107.39 | 111.45 | 106.87 | 3.22M |
| December 01, 2025 | 113.98 | 111.46 | 111.46 | 114.8 | 110.67 | 3.13M |
| November 28, 2025 | 110.2 | 113.09 | 113.09 | 115 | 109.85 | 2.64M |
| November 27, 2025 | 109.39 | 111.18 | 111.18 | 113.88 | 109.39 | 3.13M |
| November 26, 2025 | 108.09 | 110.82 | 110.82 | 113.94 | 107 | 3.83M |
| November 25, 2025 | 107.32 | 110.07 | 110.07 | 112.88 | 106.73 | 4.47M |
| November 24, 2025 | 108.75 | 106.32 | 106.32 | 110.43 | 106.03 | 3.55M |
| November 21, 2025 | 109.9 | 105.5 | 105.5 | 111.8 | 104.75 | 3.03M |
| November 20, 2025 | 115 | 111.99 | 111.99 | 115.66 | 111.22 | 2.16M |