155.45
-3.4(-2.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 158 | 155.45 | 155.45 | 159.08 | 155.1 | 4.9M |
| February 12, 2026 | 162.2 | 158.85 | 158.85 | 167 | 158.68 | 8.24M |
| February 11, 2026 | 157.68 | 156.54 | 156.54 | 159.75 | 155.01 | 4.67M |
| February 10, 2026 | 167.07 | 157.68 | 157.68 | 167.44 | 157.2 | 7.74M |
| February 09, 2026 | 172.6 | 164.97 | 164.97 | 175.5 | 158.02 | 8.76M |
| February 06, 2026 | 169.02 | 168.01 | 168.01 | 172.3 | 166.32 | 4.97M |
| February 05, 2026 | 170.6 | 170.7 | 170.7 | 173.6 | 168.6 | 4.43M |
| February 04, 2026 | 172.7 | 173.06 | 173.06 | 175.96 | 169.12 | 6.57M |
| February 03, 2026 | 164 | 172.7 | 172.7 | 173.35 | 160 | 8.82M |
| February 02, 2026 | 168 | 161 | 161 | 169.99 | 160.6 | 8.3M |
| January 30, 2026 | 150.96 | 165.7 | 165.7 | 168.8 | 150.46 | 16.43M |
| January 29, 2026 | 146.01 | 154.94 | 154.94 | 165.8 | 146.01 | 19.5M |
| January 28, 2026 | 161.68 | 161.68 | 161.68 | 161.68 | 161.68 | 1.1M |
| January 27, 2026 | 179.64 | 179.64 | 179.64 | 179.64 | 179.64 | 1.27M |
| January 26, 2026 | 213.13 | 199.6 | 199.6 | 217.94 | 196.83 | 9.44M |
| January 23, 2026 | 214 | 218.7 | 218.7 | 221.78 | 212.5 | 5.06M |
| January 22, 2026 | 221 | 213.97 | 213.97 | 222.22 | 213.2 | 5.99M |
| January 21, 2026 | 195 | 212.85 | 212.85 | 221.47 | 193.57 | 9.58M |
| January 20, 2026 | 210.16 | 210.15 | 210.15 | 225 | 210.15 | 8.29M |
| January 19, 2026 | 240.02 | 233.5 | 233.5 | 241.5 | 231 | 4.84M |
| January 16, 2026 | 249.1 | 239.65 | 239.65 | 251 | 234 | 7.92M |
| January 15, 2026 | 254.93 | 246 | 246 | 263.5 | 233.11 | 8.78M |
| January 14, 2026 | 261 | 258.07 | 258.07 | 264.99 | 250 | 7.67M |
| January 13, 2026 | 246.2 | 261.27 | 261.27 | 267.6 | 242.66 | 9.46M |
| January 12, 2026 | 229.98 | 243.5 | 243.5 | 246 | 225.98 | 8.13M |
| January 09, 2026 | 231.75 | 231.35 | 231.35 | 236 | 221.1 | 7.03M |
| January 08, 2026 | 258.71 | 230.1 | 230.1 | 258.76 | 228.36 | 12.06M |
| January 07, 2026 | 230 | 252.62 | 252.62 | 252.62 | 230 | 7.93M |
| January 06, 2026 | 225.05 | 229.65 | 229.65 | 238.5 | 222.8 | 6.58M |
| January 05, 2026 | 225 | 225.02 | 225.02 | 230 | 220.38 | 5M |
| December 31, 2025 | 233 | 223.5 | 223.5 | 233.8 | 222 | 5.32M |
| December 30, 2025 | 220 | 230.2 | 230.2 | 237.6 | 220 | 7.65M |
| December 29, 2025 | 223 | 220.2 | 220.2 | 228 | 214.61 | 5.43M |
| December 26, 2025 | 228.9 | 223.04 | 223.04 | 230.98 | 220.8 | 5.31M |
| December 25, 2025 | 222.4 | 225.01 | 225.01 | 226.99 | 219.09 | 6.5M |
| December 24, 2025 | 217 | 227.39 | 227.39 | 230.5 | 211 | 8.15M |
| December 23, 2025 | 209.66 | 216.34 | 216.34 | 220 | 207.06 | 7.53M |
| December 22, 2025 | 202 | 204.07 | 204.07 | 207.44 | 199.18 | 5.02M |
| December 19, 2025 | 200.3 | 197.95 | 197.95 | 203.2 | 194.1 | 4.57M |
| December 18, 2025 | 203.05 | 196.98 | 196.98 | 208 | 196.89 | 7.22M |
| December 17, 2025 | 192.99 | 209.3 | 209.3 | 213.99 | 192.66 | 9.34M |
| December 16, 2025 | 191.88 | 196.48 | 196.48 | 197.59 | 176.5 | 9.38M |
| December 15, 2025 | 184.06 | 190.19 | 190.19 | 194 | 183.66 | 5.62M |
| December 12, 2025 | 185 | 187.36 | 187.36 | 190.86 | 182 | 6.02M |
| December 11, 2025 | 183.99 | 185.14 | 185.14 | 193.17 | 183.99 | 7.42M |
| December 10, 2025 | 193.68 | 184 | 184 | 200.96 | 178.01 | 11.59M |
| December 09, 2025 | 178.88 | 191.99 | 191.99 | 191.99 | 174.8 | 10.42M |
| December 08, 2025 | 165 | 174.54 | 174.54 | 175.5 | 164.99 | 7.49M |
| December 05, 2025 | 162.19 | 164.5 | 164.5 | 169.5 | 161.64 | 7.34M |
| December 04, 2025 | 160.4 | 160.47 | 160.47 | 161.98 | 155.51 | 6.46M |
| December 03, 2025 | 169 | 160.4 | 160.4 | 170 | 153.62 | 9.68M |
| December 02, 2025 | 176.98 | 167.69 | 167.69 | 179.33 | 166.5 | 7.62M |
| December 01, 2025 | 173 | 174.7 | 174.7 | 176.75 | 170.1 | 5.33M |
| November 28, 2025 | 179.25 | 177.95 | 177.95 | 182 | 174.2 | 5.15M |
| November 27, 2025 | 174 | 180 | 180 | 189.33 | 174 | 8.98M |
| November 26, 2025 | 170.01 | 174.31 | 174.31 | 177.6 | 168.01 | 6.45M |
| November 25, 2025 | 171.94 | 175.31 | 175.31 | 177.6 | 170.51 | 7.89M |
| November 24, 2025 | 187.96 | 170.4 | 170.4 | 188.92 | 166.5 | 12.16M |
| November 21, 2025 | 193 | 185 | 185 | 197.99 | 185 | 8.34M |
| November 20, 2025 | 210 | 203.35 | 203.35 | 210.5 | 195.02 | 7.01M |