135.11
+9.01(+7.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 129 | 135.11 | 135.11 | 138.71 | 128.73 | 2.72M |
| February 12, 2026 | 128 | 126.1 | 126.1 | 132.49 | 126.1 | 1.76M |
| February 11, 2026 | 135 | 130 | 130 | 135.99 | 128.71 | 1.93M |
| February 10, 2026 | 133 | 136.4 | 136.4 | 142 | 131.03 | 1.99M |
| February 09, 2026 | 142 | 135.31 | 135.31 | 142 | 132.08 | 2.41M |
| February 06, 2026 | 135.4 | 141.9 | 141.9 | 143.85 | 128.68 | 2.57M |
| February 05, 2026 | 146.69 | 138.2 | 138.2 | 146.69 | 137 | 2.28M |
| February 04, 2026 | 150 | 143.92 | 143.92 | 150 | 141 | 2.59M |
| February 03, 2026 | 133.92 | 145.63 | 145.63 | 146.65 | 133.91 | 4.65M |
| February 02, 2026 | 122 | 133.91 | 133.91 | 133.91 | 122 | 3.16M |
| January 30, 2026 | 128 | 121.74 | 121.74 | 131.8 | 121.02 | 3.88M |
| January 29, 2026 | 141.4 | 132.9 | 132.9 | 141.8 | 132.49 | 3.67M |
| January 28, 2026 | 150 | 142.16 | 142.16 | 153.9 | 140.9 | 3.11M |
| January 27, 2026 | 147.13 | 147.46 | 147.46 | 153.58 | 140.16 | 3.24M |
| January 26, 2026 | 166 | 154.2 | 154.2 | 167.5 | 154.2 | 4.05M |
| January 23, 2026 | 174 | 171.33 | 171.33 | 176.2 | 162.66 | 3.48M |
| January 22, 2026 | 177.06 | 174.22 | 174.22 | 182.58 | 172.89 | 2.42M |
| January 21, 2026 | 183.2 | 177.07 | 177.07 | 183.3 | 170.28 | 2.54M |
| January 20, 2026 | 170.12 | 179.99 | 179.99 | 190 | 170.12 | 4.17M |
| January 19, 2026 | 167 | 173.97 | 173.97 | 174.55 | 166.66 | 3.33M |
| January 16, 2026 | 170 | 162.8 | 162.8 | 174.83 | 157.35 | 4.38M |
| January 15, 2026 | 175.08 | 174.83 | 174.83 | 188.99 | 174.83 | 3.49M |
| January 14, 2026 | 158.99 | 194.26 | 194.26 | 194.26 | 158.99 | 6.66M |
| January 13, 2026 | 176.6 | 176.6 | 176.6 | 176.6 | 176.6 | 1.04M |
| January 12, 2026 | 196.22 | 196.22 | 196.22 | 196.22 | 196.22 | 684,600 |
| January 09, 2026 | 218.02 | 218.02 | 218.02 | 218.02 | 218.02 | 0 |
| January 08, 2026 | 218.02 | 218.02 | 218.02 | 218.02 | 218.02 | 0 |
| January 07, 2026 | 218.02 | 218.02 | 218.02 | 218.02 | 218.02 | 0 |
| January 06, 2026 | 218.02 | 218.02 | 218.02 | 218.02 | 218.02 | 0 |
| January 05, 2026 | 218.02 | 218.02 | 218.02 | 218.02 | 218.02 | 0 |
| December 31, 2025 | 218.02 | 218.02 | 218.02 | 218.02 | 218.02 | 0 |
| December 30, 2025 | 208 | 218.02 | 218.02 | 218.02 | 208 | 999,784 |
| December 29, 2025 | 190 | 198.2 | 198.2 | 198.2 | 187 | 2.58M |
| December 26, 2025 | 178 | 180.18 | 180.18 | 185.88 | 172.01 | 4.25M |
| December 25, 2025 | 157 | 171.16 | 171.16 | 171.16 | 156.66 | 2.93M |
| December 24, 2025 | 147.2 | 155.6 | 155.6 | 156.6 | 147.2 | 2.52M |
| December 23, 2025 | 156 | 150.16 | 150.16 | 157 | 145.56 | 3.6M |
| December 22, 2025 | 143.49 | 143.49 | 143.49 | 143.49 | 143.49 | 0 |
| December 19, 2025 | 149.01 | 143.49 | 143.49 | 149.76 | 141 | 3.31M |
| December 18, 2025 | 149 | 149.01 | 149.01 | 153.98 | 148 | 2.65M |
| December 17, 2025 | 150.21 | 146.96 | 146.96 | 155 | 145.54 | 3.67M |
| December 16, 2025 | 148.13 | 156.13 | 156.13 | 162.5 | 148.13 | 4.4M |
| December 15, 2025 | 142 | 148.12 | 148.12 | 150 | 139.96 | 2.78M |
| December 12, 2025 | 148 | 144.98 | 144.98 | 153.64 | 144.02 | 3.62M |
| December 11, 2025 | 137.84 | 149.31 | 149.31 | 150.1 | 134.99 | 4.4M |
| December 10, 2025 | 134.8 | 139.46 | 139.46 | 143 | 131 | 3.8M |
| December 09, 2025 | 137.08 | 133.48 | 133.48 | 140.3 | 133 | 3.45M |
| December 08, 2025 | 133.01 | 140.48 | 140.48 | 142.97 | 129.88 | 3.99M |
| December 05, 2025 | 145.1 | 138 | 138 | 152 | 135.75 | 4.61M |
| December 04, 2025 | 153.5 | 148 | 148 | 155.89 | 141 | 4.12M |
| December 03, 2025 | 132.3 | 152.85 | 152.85 | 159.88 | 132.3 | 7.86M |
| December 02, 2025 | 147 | 147 | 147 | 147 | 147 | 0 |
| December 01, 2025 | 147 | 147 | 147 | 147 | 147 | 0 |
| November 28, 2025 | 147 | 147 | 147 | 147 | 147 | 0 |
| November 27, 2025 | 150.7 | 147 | 147 | 154.4 | 134.7 | 9.63M |
| November 26, 2025 | 131.43 | 140.36 | 140.36 | 140.36 | 130.12 | 4.4M |
| November 25, 2025 | 123 | 127.6 | 127.6 | 127.6 | 119.5 | 4.66M |
| November 24, 2025 | 109 | 116 | 116 | 116 | 108.28 | 4.83M |
| November 21, 2025 | 107 | 108.61 | 108.61 | 115.9 | 102.88 | 5.23M |
| November 20, 2025 | 117 | 109.99 | 109.99 | 120.6 | 109 | 5.7M |