184.90
-8.89(-4.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 190.9 | 184.9 | 184.9 | 190.9 | 184.36 | 5.6M |
| February 12, 2026 | 185 | 193.79 | 193.79 | 196.99 | 185 | 9.05M |
| February 11, 2026 | 188.49 | 184.44 | 184.44 | 192.67 | 181.15 | 7.59M |
| February 10, 2026 | 197.6 | 191.49 | 191.49 | 201.99 | 190.53 | 8.5M |
| February 09, 2026 | 196.02 | 197.25 | 197.25 | 211.69 | 190.58 | 13.11M |
| February 06, 2026 | 193.64 | 190.16 | 190.16 | 198.21 | 190.1 | 7.87M |
| February 05, 2026 | 209.99 | 197.5 | 197.5 | 219.5 | 196.25 | 10.54M |
| February 04, 2026 | 226.12 | 212.28 | 212.28 | 226.12 | 205.69 | 11.99M |
| February 03, 2026 | 216 | 226.01 | 226.01 | 228.95 | 211 | 13.49M |
| February 02, 2026 | 220.1 | 209.58 | 209.58 | 224.94 | 209.58 | 10.97M |
| January 30, 2026 | 202.38 | 223 | 223 | 229.9 | 202.38 | 16.24M |
| January 29, 2026 | 206.73 | 203 | 203 | 222 | 198.2 | 11.05M |
| January 28, 2026 | 213.69 | 207.39 | 207.39 | 215.69 | 201.58 | 8.5M |
| January 27, 2026 | 200.11 | 209.5 | 209.5 | 216.98 | 192.2 | 13.05M |
| January 26, 2026 | 191.72 | 205.41 | 205.41 | 212.8 | 188 | 15.22M |
| January 23, 2026 | 195.99 | 191.7 | 191.7 | 198.4 | 188.2 | 8.77M |
| January 22, 2026 | 203.8 | 195.03 | 195.03 | 203.8 | 192.75 | 9.39M |
| January 21, 2026 | 180 | 206.75 | 206.75 | 212.59 | 180 | 12.98M |
| January 20, 2026 | 196.79 | 183.55 | 183.55 | 198.88 | 181.14 | 9.9M |
| January 19, 2026 | 200.1 | 197.8 | 197.8 | 205.88 | 194.56 | 10.35M |
| January 16, 2026 | 203.99 | 209.44 | 209.44 | 223.5 | 202 | 13.49M |
| January 15, 2026 | 182.01 | 197 | 197 | 202.58 | 181.01 | 13.53M |
| January 14, 2026 | 177.01 | 184.09 | 184.09 | 187.83 | 172.8 | 15.74M |
| January 13, 2026 | 166.52 | 177.07 | 177.07 | 190.18 | 166.51 | 17.55M |
| January 12, 2026 | 165.18 | 168 | 168 | 172.5 | 162.6 | 11.09M |
| January 09, 2026 | 159 | 165.32 | 165.32 | 166.2 | 157 | 7.95M |
| January 08, 2026 | 169.98 | 162.05 | 162.05 | 169.98 | 160 | 9.41M |
| January 07, 2026 | 166 | 168.63 | 168.63 | 168.77 | 162.01 | 10.39M |
| January 06, 2026 | 166.67 | 164.81 | 164.81 | 169.8 | 161.13 | 9.1M |
| January 05, 2026 | 168.55 | 169.31 | 169.31 | 171.55 | 164.2 | 7.25M |
| December 31, 2025 | 171.39 | 168.51 | 168.51 | 171.71 | 165.99 | 7.39M |
| December 30, 2025 | 169.51 | 171.12 | 171.12 | 176.4 | 167.6 | 9.33M |
| December 29, 2025 | 169 | 171.6 | 171.6 | 176.76 | 169 | 9.58M |
| December 26, 2025 | 175.58 | 169.4 | 169.4 | 177.48 | 167.62 | 11.56M |
| December 25, 2025 | 177 | 178.39 | 178.39 | 182.59 | 171.71 | 11.1M |
| December 24, 2025 | 188.61 | 180.29 | 180.29 | 189.98 | 176.86 | 14.63M |
| December 23, 2025 | 173.14 | 186.39 | 186.39 | 197.88 | 168.88 | 20.86M |
| December 22, 2025 | 180 | 173.1 | 173.1 | 180 | 171 | 14.04M |
| December 19, 2025 | 180.01 | 172.99 | 172.99 | 183 | 172.99 | 13.44M |
| December 18, 2025 | 178.51 | 178.4 | 178.4 | 194 | 178 | 20.53M |
| December 17, 2025 | 145.86 | 174 | 174 | 174 | 142.01 | 20.52M |
| December 16, 2025 | 156.15 | 145 | 145 | 158.35 | 143.8 | 15.54M |
| December 15, 2025 | 155.36 | 159 | 159 | 164.88 | 152 | 17.48M |
| December 12, 2025 | 133.98 | 154.77 | 154.77 | 160.28 | 133.98 | 23.29M |
| December 11, 2025 | 141 | 133.57 | 133.57 | 141.6 | 133.5 | 14.29M |
| December 10, 2025 | 135 | 143.6 | 143.6 | 147.8 | 134 | 17.14M |
| December 09, 2025 | 130.05 | 133.91 | 133.91 | 141.46 | 130.05 | 13.94M |
| December 08, 2025 | 120 | 132.22 | 132.22 | 135.8 | 119.6 | 15.44M |
| December 05, 2025 | 121.43 | 121.23 | 121.23 | 126 | 119 | 10.11M |
| December 04, 2025 | 133 | 122.37 | 122.37 | 133 | 119.5 | 7.99M |
| December 03, 2025 | 119.4 | 121.06 | 121.06 | 123.6 | 119 | 8.03M |
| December 02, 2025 | 122.23 | 120.05 | 120.05 | 123.73 | 119.33 | 7.26M |
| December 01, 2025 | 126.3 | 122.98 | 122.98 | 126.5 | 121.61 | 8.64M |
| November 28, 2025 | 133 | 125.68 | 125.68 | 138 | 124.93 | 16.97M |
| November 27, 2025 | 120.14 | 134.73 | 134.73 | 139.99 | 120 | 19.61M |
| November 26, 2025 | 116.61 | 122.5 | 122.5 | 127.39 | 114.42 | 14.98M |
| November 25, 2025 | 115.2 | 119.42 | 119.42 | 126.5 | 115.16 | 14.75M |
| November 24, 2025 | 116.5 | 112.38 | 112.38 | 117.5 | 110.32 | 10.98M |
| November 21, 2025 | 106.84 | 114.4 | 114.4 | 118.7 | 105.31 | 13.8M |
| November 20, 2025 | 117.97 | 111.54 | 111.54 | 119.77 | 109.5 | 12.07M |