166.99
-4(-2.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 171 | 166.99 | 166.99 | 171 | 166.6 | 8.39M |
| January 20, 2026 | 169.4 | 170.99 | 170.99 | 172.19 | 169 | 6.56M |
| January 19, 2026 | 172 | 169.36 | 169.36 | 172.15 | 168 | 8.76M |
| January 16, 2026 | 174.28 | 172.37 | 172.37 | 174.5 | 171.58 | 6.09M |
| January 15, 2026 | 174.43 | 174.28 | 174.28 | 175.8 | 172.23 | 6.25M |
| January 14, 2026 | 176.84 | 175.48 | 175.48 | 178.53 | 174.1 | 7.72M |
| January 13, 2026 | 180.01 | 176.98 | 176.98 | 180.47 | 176.5 | 5.39M |
| January 12, 2026 | 176.62 | 179.83 | 179.83 | 181.23 | 176.1 | 7.23M |
| January 09, 2026 | 179.37 | 176.55 | 176.55 | 179.6 | 175.35 | 4.37M |
| January 08, 2026 | 176.77 | 176.5 | 176.5 | 177.47 | 175.02 | 4.8M |
| January 07, 2026 | 179 | 177.49 | 177.49 | 180.5 | 176.8 | 4.46M |
| January 06, 2026 | 177.5 | 179.09 | 179.09 | 179.22 | 175.3 | 5.19M |
| January 05, 2026 | 171.58 | 176.99 | 176.99 | 177.92 | 171.58 | 7.13M |
| December 31, 2025 | 172.58 | 171.7 | 171.7 | 173.86 | 171.16 | 3.65M |
| December 30, 2025 | 175.01 | 173.05 | 173.05 | 175.56 | 172.69 | 4.22M |
| December 29, 2025 | 176.82 | 175 | 175 | 177.16 | 174.4 | 5.08M |
| December 26, 2025 | 178 | 177.7 | 177.7 | 178.48 | 176.68 | 2.89M |
| December 25, 2025 | 175.95 | 178.67 | 178.67 | 179 | 175.95 | 4.32M |
| December 24, 2025 | 177 | 175.6 | 175.6 | 177.3 | 175.24 | 3.87M |
| December 23, 2025 | 178.15 | 177.3 | 177.3 | 178.51 | 176.6 | 2.6M |
| December 22, 2025 | 178.3 | 178.15 | 178.15 | 180.18 | 177.5 | 3.29M |
| December 19, 2025 | 177.15 | 178.6 | 178.6 | 179.1 | 176.37 | 3.41M |
| December 18, 2025 | 178.01 | 177.11 | 177.11 | 178.66 | 176.89 | 2.44M |
| December 17, 2025 | 177.78 | 177.67 | 177.67 | 178.99 | 175.53 | 3.91M |
| December 16, 2025 | 179 | 177.77 | 177.77 | 179.77 | 177.37 | 3.18M |
| December 15, 2025 | 182 | 179.56 | 179.56 | 183.26 | 179 | 5.74M |
| December 12, 2025 | 179.5 | 180.1 | 180.1 | 181.75 | 178.15 | 6.55M |
| December 11, 2025 | 179.5 | 179.13 | 179.13 | 180.55 | 177.2 | 3.44M |
| December 10, 2025 | 178.7 | 179.81 | 179.81 | 180 | 176.52 | 3.36M |
| December 09, 2025 | 180.74 | 179.28 | 179.28 | 180.88 | 177.6 | 4.59M |
| December 08, 2025 | 181.97 | 180.15 | 180.15 | 182.3 | 180 | 4.75M |
| December 05, 2025 | 181 | 182.05 | 182.05 | 182.12 | 179.48 | 4.1M |
| December 04, 2025 | 187.49 | 181.18 | 181.18 | 188 | 180 | 9.24M |
| December 03, 2025 | 192.41 | 187.6 | 187.6 | 192.59 | 186.69 | 5.57M |
| December 02, 2025 | 193.8 | 192.16 | 192.16 | 196.97 | 192.02 | 4.06M |
| December 01, 2025 | 193.52 | 193.78 | 193.78 | 195.3 | 192.37 | 3.36M |
| November 28, 2025 | 194.53 | 194.3 | 194.3 | 195.5 | 193.39 | 2.74M |
| November 27, 2025 | 193.33 | 195.06 | 195.06 | 197 | 191.7 | 4.48M |
| November 26, 2025 | 193 | 193.3 | 193.3 | 193.99 | 191.6 | 2.54M |
| November 25, 2025 | 193.5 | 192.99 | 192.99 | 193.51 | 189.42 | 3.65M |
| November 24, 2025 | 191.06 | 192.4 | 192.4 | 195 | 191.06 | 3.89M |
| November 21, 2025 | 194 | 193 | 193 | 196.49 | 189.31 | 6.04M |
| November 20, 2025 | 195.2 | 193.4 | 193.4 | 196.57 | 193 | 3.49M |
| November 19, 2025 | 196.49 | 195.29 | 195.29 | 197.46 | 194.2 | 2.93M |
| November 18, 2025 | 199 | 196.91 | 196.91 | 202 | 196.06 | 5.44M |
| November 17, 2025 | 196.6 | 198.99 | 198.99 | 203.58 | 194.39 | 7.05M |
| November 14, 2025 | 201 | 196.58 | 196.58 | 202.55 | 196 | 4.54M |
| November 13, 2025 | 197.88 | 201 | 201 | 202.88 | 197 | 5.29M |
| November 12, 2025 | 200.03 | 198.52 | 198.52 | 202.26 | 197.93 | 4.83M |
| November 11, 2025 | 197.5 | 199.56 | 199.56 | 200.99 | 195.57 | 6.82M |
| November 10, 2025 | 187.1 | 198.99 | 198.99 | 201.3 | 186.3 | 12.93M |
| November 07, 2025 | 187.98 | 187.1 | 187.1 | 189.46 | 186.8 | 3.07M |
| November 06, 2025 | 188.39 | 187.99 | 187.99 | 191.44 | 187.5 | 3.18M |
| November 05, 2025 | 187.58 | 188.38 | 188.38 | 191.16 | 186.02 | 3.89M |
| November 04, 2025 | 192.69 | 188.9 | 188.9 | 192.69 | 187.5 | 4.33M |
| November 03, 2025 | 189.88 | 193.1 | 193.1 | 193.88 | 189.3 | 6.11M |
| October 31, 2025 | 188.9 | 190.5 | 190.5 | 195.8 | 188.5 | 9.37M |
| October 30, 2025 | 185 | 188.01 | 188.01 | 191.57 | 185 | 6.82M |
| October 29, 2025 | 187.29 | 186.57 | 186.57 | 187.91 | 184.62 | 3.61M |
| October 28, 2025 | 184.86 | 187.29 | 187.29 | 190.99 | 184.8 | 7.2M |