146.78
+5.9(+4.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 141 | 146.78 | 146.78 | 152.38 | 141 | 6.19M |
| February 12, 2026 | 147.5 | 140.88 | 140.88 | 148.9 | 140.47 | 3.8M |
| February 11, 2026 | 145.64 | 143.78 | 143.78 | 147.46 | 141.28 | 3.87M |
| February 10, 2026 | 153 | 146.02 | 146.02 | 153 | 142.8 | 5.62M |
| February 09, 2026 | 141.02 | 149.27 | 149.27 | 149.27 | 135.14 | 5.12M |
| February 06, 2026 | 139.14 | 135.7 | 135.7 | 143.28 | 135.01 | 4.34M |
| February 05, 2026 | 140.52 | 140.14 | 140.14 | 143.49 | 137.3 | 3.92M |
| February 04, 2026 | 148.57 | 144.94 | 144.94 | 150.2 | 142.11 | 4.43M |
| February 03, 2026 | 150.02 | 150.23 | 150.23 | 153.8 | 145.51 | 5.43M |
| February 02, 2026 | 150.38 | 146.9 | 146.9 | 157.79 | 146.58 | 5.83M |
| January 30, 2026 | 147.8 | 158.29 | 158.29 | 165.8 | 147.8 | 7.51M |
| January 29, 2026 | 154 | 151.75 | 151.75 | 163.77 | 150.66 | 6.99M |
| January 28, 2026 | 159 | 158.35 | 158.35 | 161 | 149.63 | 10.14M |
| January 27, 2026 | 137.77 | 149.6 | 149.6 | 149.6 | 137.08 | 5.76M |
| January 26, 2026 | 141.06 | 136 | 136 | 142 | 136 | 5.41M |
| January 23, 2026 | 140.1 | 141.06 | 141.06 | 142.76 | 134.27 | 8.13M |
| January 22, 2026 | 146 | 137.59 | 137.59 | 147.78 | 135.18 | 11.26M |
| January 21, 2026 | 143.1 | 146.25 | 146.25 | 150.65 | 140.26 | 7.35M |
| January 20, 2026 | 143.52 | 145.62 | 145.62 | 156.88 | 143.24 | 10.08M |
| January 19, 2026 | 169 | 147.11 | 147.11 | 169 | 147.11 | 6.78M |
| January 16, 2026 | 145 | 163.46 | 163.46 | 163.46 | 144.74 | 5.5M |
| January 15, 2026 | 140 | 148.6 | 148.6 | 149.6 | 138.78 | 7.74M |
| January 14, 2026 | 125.88 | 138.78 | 138.78 | 138.78 | 125.88 | 4.5M |
| January 13, 2026 | 124 | 126.16 | 126.16 | 135.68 | 122.85 | 5.5M |
| January 12, 2026 | 125 | 124.59 | 124.59 | 129.8 | 121.5 | 7.28M |
| January 09, 2026 | 117 | 125.5 | 125.5 | 126 | 115.51 | 8.39M |
| January 08, 2026 | 116.81 | 119 | 119 | 120.71 | 114.65 | 8.66M |
| January 07, 2026 | 118.34 | 117.4 | 117.4 | 122.6 | 113.06 | 12.64M |
| January 06, 2026 | 108.9 | 115.56 | 115.56 | 115.56 | 107.33 | 7.4M |
| January 05, 2026 | 97.99 | 105.05 | 105.05 | 105.05 | 97.41 | 6.27M |
| December 31, 2025 | 95.23 | 95.5 | 95.5 | 96.66 | 91.88 | 8.42M |
| December 30, 2025 | 95 | 93 | 93 | 98.68 | 93 | 10.28M |
| December 29, 2025 | 99.28 | 94.36 | 94.36 | 100.66 | 93.05 | 13.37M |
| December 26, 2025 | 107 | 100.6 | 100.6 | 116.6 | 100 | 16.07M |
| December 25, 2025 | 109.44 | 106 | 106 | 109.97 | 101.17 | 10.35M |
| December 24, 2025 | 110.57 | 107.29 | 107.29 | 115.84 | 106 | 14.6M |
| December 23, 2025 | 102 | 108.31 | 108.31 | 108.31 | 102 | 8.14M |
| December 22, 2025 | 88.45 | 98.46 | 98.46 | 98.46 | 87 | 5.78M |
| December 19, 2025 | 96.06 | 89.51 | 89.51 | 96.06 | 89 | 5.54M |
| December 18, 2025 | 89.5 | 94.33 | 94.33 | 97 | 87.08 | 6.53M |
| December 17, 2025 | 88.4 | 90.02 | 90.02 | 92.49 | 86.86 | 5.32M |
| December 16, 2025 | 87.99 | 92.5 | 92.5 | 93.79 | 86.57 | 6.67M |
| December 15, 2025 | 89.19 | 87.74 | 87.74 | 92.99 | 86.03 | 6.55M |
| December 12, 2025 | 81.08 | 89.19 | 89.19 | 89.19 | 81.02 | 8.26M |
| December 11, 2025 | 73.8 | 81.08 | 81.08 | 81.08 | 73.28 | 6.23M |
| December 10, 2025 | 76.08 | 73.71 | 73.71 | 76.24 | 72.18 | 5.76M |
| December 09, 2025 | 77 | 77.01 | 77.01 | 79.2 | 73.82 | 5.99M |
| December 08, 2025 | 70.25 | 77.5 | 77.5 | 77.5 | 69.33 | 6.23M |
| December 05, 2025 | 69.84 | 71.24 | 71.24 | 72.5 | 66.2 | 6.21M |
| December 04, 2025 | 68.99 | 69.2 | 69.2 | 71.58 | 65.8 | 7.15M |
| December 03, 2025 | 68.17 | 69.25 | 69.25 | 73.6 | 67.49 | 8.31M |
| December 02, 2025 | 61.99 | 68.1 | 68.1 | 68.85 | 61.5 | 8.19M |
| December 01, 2025 | 60 | 62.59 | 62.59 | 63.15 | 58.03 | 5.14M |
| November 28, 2025 | 57.74 | 60.96 | 60.96 | 61 | 57.09 | 6.73M |
| November 27, 2025 | 56.05 | 58.33 | 58.33 | 59.21 | 56.05 | 4.09M |
| November 26, 2025 | 56.46 | 56.7 | 56.7 | 58.95 | 55.5 | 4.15M |
| November 25, 2025 | 54.04 | 56.5 | 56.5 | 57.61 | 53.4 | 5.06M |
| November 24, 2025 | 53.81 | 54.1 | 54.1 | 54.8 | 51.01 | 4.88M |
| November 21, 2025 | 53.53 | 52.5 | 52.5 | 55.75 | 52 | 4.86M |
| November 20, 2025 | 56.13 | 54.09 | 54.09 | 56.8 | 53.53 | 5.03M |