184.35
-2.05(-1.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 185 | 184.35 | 184.35 | 186.68 | 184.1 | 4.62M |
| February 12, 2026 | 182.02 | 186.4 | 186.4 | 186.64 | 182.02 | 6.34M |
| February 11, 2026 | 181.6 | 181.77 | 181.77 | 184.3 | 181.18 | 2.93M |
| February 10, 2026 | 181.98 | 182.65 | 182.65 | 184.81 | 181.1 | 3.8M |
| February 09, 2026 | 182 | 182.28 | 181.98 | 182.57 | 180 | 4.8M |
| February 06, 2026 | 178.49 | 178.97 | 178.97 | 181.4 | 177.49 | 4.19M |
| February 05, 2026 | 180 | 180.51 | 180.51 | 181.5 | 178.31 | 3.75M |
| February 04, 2026 | 183.92 | 182.52 | 182.52 | 184.39 | 180.4 | 5.48M |
| February 03, 2026 | 184.78 | 185.77 | 185.77 | 185.8 | 182.35 | 6.36M |
| February 02, 2026 | 190.5 | 182.65 | 182.65 | 190.5 | 182 | 11.16M |
| January 30, 2026 | 191 | 191.32 | 191.32 | 195 | 185.11 | 11.98M |
| January 29, 2026 | 200.5 | 191.31 | 191.31 | 202.59 | 191.23 | 13.58M |
| January 28, 2026 | 204 | 201.51 | 201.51 | 209.81 | 200.2 | 17.35M |
| January 27, 2026 | 190.65 | 200.06 | 200.06 | 202.88 | 190.38 | 21.45M |
| January 26, 2026 | 191.45 | 186.78 | 186.78 | 193.36 | 186.5 | 8.59M |
| January 23, 2026 | 193.63 | 191.5 | 191.5 | 194.5 | 189.5 | 10.17M |
| January 22, 2026 | 198 | 194.11 | 194.11 | 200 | 192.8 | 12.84M |
| January 21, 2026 | 185.9 | 195.01 | 195.01 | 195.97 | 185.48 | 15.57M |
| January 20, 2026 | 187.5 | 187.57 | 187.57 | 192.65 | 187.18 | 7.48M |
| January 19, 2026 | 193 | 188.58 | 188.58 | 193.5 | 188 | 8.29M |
| January 16, 2026 | 194.18 | 192.5 | 192.5 | 194.5 | 190.38 | 10.13M |
| January 15, 2026 | 191.12 | 191.69 | 191.69 | 195.79 | 188.31 | 9.13M |
| January 14, 2026 | 186.06 | 191.79 | 191.79 | 198.32 | 186.06 | 15.63M |
| January 13, 2026 | 197.7 | 186 | 186 | 197.7 | 185.1 | 15.12M |
| January 12, 2026 | 187.72 | 197 | 197 | 197 | 185.6 | 16M |
| January 09, 2026 | 187.01 | 187.44 | 187.44 | 188.1 | 184.11 | 8.64M |
| January 08, 2026 | 188 | 188.87 | 188.87 | 194.3 | 187.09 | 8.96M |
| January 07, 2026 | 188 | 187.56 | 187.56 | 190.87 | 186 | 9.75M |
| January 06, 2026 | 186.5 | 188 | 188 | 189.73 | 183.88 | 11.55M |
| January 05, 2026 | 179.1 | 186.12 | 186.12 | 186.13 | 179.09 | 11.49M |
| December 31, 2025 | 180 | 178.28 | 178.28 | 181.5 | 176.52 | 6.86M |
| December 30, 2025 | 175.4 | 178.75 | 178.75 | 179.77 | 175.01 | 7.26M |
| December 29, 2025 | 175.85 | 176.31 | 176.31 | 179.82 | 175.53 | 5.62M |
| December 26, 2025 | 178 | 176.56 | 176.56 | 178.54 | 175.8 | 4.86M |
| December 25, 2025 | 179.49 | 178.57 | 178.57 | 179.51 | 177.73 | 4.39M |
| December 24, 2025 | 175.3 | 178.51 | 178.51 | 179.33 | 174.5 | 6.18M |
| December 23, 2025 | 175.68 | 175.3 | 175.3 | 177.74 | 174.26 | 4.83M |
| December 22, 2025 | 173.66 | 175.66 | 175.66 | 176.97 | 173.66 | 4.79M |
| December 19, 2025 | 174.07 | 173.1 | 173.1 | 174.97 | 172.7 | 3.89M |
| December 18, 2025 | 174.04 | 173.38 | 173.38 | 176.14 | 173.35 | 4.5M |
| December 17, 2025 | 173.5 | 176.99 | 176.99 | 177.17 | 173.3 | 5.61M |
| December 16, 2025 | 179.83 | 173.65 | 173.65 | 180.6 | 172.99 | 7.84M |
| December 15, 2025 | 183.72 | 180.15 | 180.15 | 185.33 | 180 | 9.52M |
| December 12, 2025 | 180.12 | 185.5 | 185.5 | 189.63 | 179 | 21.42M |
| December 11, 2025 | 182.81 | 181.39 | 181.39 | 185.49 | 180.1 | 8.32M |
| December 10, 2025 | 179.8 | 182.74 | 182.74 | 182.97 | 177.1 | 8.25M |
| December 09, 2025 | 181.34 | 181.51 | 181.51 | 186.9 | 180.88 | 10.14M |
| December 08, 2025 | 180.88 | 180.51 | 180.51 | 182 | 179.47 | 7.91M |
| December 05, 2025 | 181.5 | 180.25 | 180.25 | 181.8 | 177.6 | 5.88M |
| December 04, 2025 | 179.1 | 181.41 | 181.41 | 181.88 | 177 | 7.2M |
| December 03, 2025 | 185 | 180.26 | 180.26 | 186.8 | 179.66 | 9.84M |
| December 02, 2025 | 188 | 186 | 186 | 192.86 | 185.88 | 10.99M |
| December 01, 2025 | 184.9 | 189.77 | 189.77 | 191.39 | 180.6 | 17.31M |
| November 28, 2025 | 178.79 | 182.96 | 182.96 | 183.51 | 177.8 | 9.91M |
| November 27, 2025 | 181.65 | 179.65 | 179.65 | 185.38 | 179.18 | 12.83M |
| November 26, 2025 | 173.3 | 182.03 | 182.03 | 185.51 | 172.62 | 17.91M |
| November 25, 2025 | 172.12 | 174.71 | 174.71 | 177.47 | 171.2 | 12.55M |
| November 24, 2025 | 170 | 170.34 | 170.34 | 171.83 | 166.3 | 8.68M |
| November 21, 2025 | 165.01 | 169.01 | 169.01 | 173.61 | 164.99 | 9.94M |
| November 20, 2025 | 176 | 168.67 | 168.67 | 177 | 168.43 | 8.64M |