206.00
-20(-8.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 218 | 206 | 206 | 218.67 | 206 | 6.71M |
| February 12, 2026 | 216.91 | 226 | 226 | 230.68 | 215.01 | 8.01M |
| February 11, 2026 | 220.66 | 215.61 | 215.61 | 228.97 | 214.2 | 6.03M |
| February 10, 2026 | 215 | 221 | 221 | 234.02 | 215 | 8.29M |
| February 09, 2026 | 186 | 212.75 | 212.75 | 212.75 | 185.02 | 4.73M |
| February 06, 2026 | 173.5 | 177.29 | 177.29 | 184.5 | 170.05 | 5.62M |
| February 05, 2026 | 176 | 177.68 | 177.68 | 180.2 | 169.27 | 5.07M |
| February 04, 2026 | 183.45 | 182.7 | 182.7 | 185.91 | 171.38 | 7.71M |
| February 03, 2026 | 157.72 | 185.3 | 185.3 | 185.77 | 157.25 | 9.45M |
| February 02, 2026 | 171 | 155.89 | 155.89 | 171.34 | 154.14 | 7.67M |
| January 30, 2026 | 133.98 | 161.7 | 161.7 | 161.7 | 133.98 | 7.27M |
| January 29, 2026 | 143.37 | 134.75 | 134.75 | 145 | 133.37 | 2.75M |
| January 28, 2026 | 148 | 144.12 | 144.12 | 149.76 | 143.48 | 2.03M |
| January 27, 2026 | 141.55 | 147.91 | 147.91 | 148.95 | 138.36 | 2.7M |
| January 26, 2026 | 145.21 | 142.2 | 142.2 | 147.43 | 140 | 1.79M |
| January 23, 2026 | 145.26 | 144.51 | 144.51 | 145.26 | 139.02 | 2.16M |
| January 22, 2026 | 145.62 | 145 | 145 | 145.76 | 139.93 | 1.9M |
| January 21, 2026 | 135.89 | 143.72 | 143.72 | 144.5 | 135 | 2.69M |
| January 20, 2026 | 144.99 | 135.89 | 135.89 | 145.5 | 134.02 | 3.32M |
| January 19, 2026 | 144.61 | 145.76 | 145.76 | 147.66 | 142.01 | 2.74M |
| January 16, 2026 | 138 | 145 | 145 | 147.87 | 138 | 3.32M |
| January 15, 2026 | 131.32 | 136.7 | 136.7 | 138.3 | 130.11 | 2.22M |
| January 14, 2026 | 130.64 | 132.64 | 132.64 | 135.25 | 129.6 | 3.02M |
| January 13, 2026 | 137 | 130.81 | 130.81 | 138.79 | 129.6 | 3.68M |
| January 12, 2026 | 139.8 | 137.2 | 137.2 | 140.12 | 132.44 | 3.41M |
| January 09, 2026 | 138.66 | 138.99 | 138.99 | 142.03 | 134.44 | 2.63M |
| January 08, 2026 | 141.1 | 139.68 | 139.68 | 142 | 137.2 | 3.17M |
| January 07, 2026 | 137.48 | 143.56 | 143.56 | 145.77 | 137.13 | 3.63M |
| January 06, 2026 | 141.32 | 137.08 | 137.08 | 141.32 | 136.33 | 3.5M |
| January 05, 2026 | 142.55 | 140.99 | 140.99 | 143.95 | 138.02 | 2.86M |
| December 31, 2025 | 150 | 141.57 | 141.57 | 150 | 139.39 | 3.35M |
| December 30, 2025 | 144.24 | 143.43 | 143.43 | 146.51 | 141.2 | 2.63M |
| December 29, 2025 | 137 | 144.23 | 144.23 | 150.75 | 137 | 4.79M |
| December 26, 2025 | 141.04 | 138.81 | 138.81 | 142.95 | 137.69 | 1.85M |
| December 25, 2025 | 141.28 | 142.3 | 142.3 | 144 | 137.7 | 1.75M |
| December 24, 2025 | 138.54 | 139.85 | 139.85 | 142.85 | 137 | 1.97M |
| December 23, 2025 | 142.13 | 139.5 | 139.5 | 145.16 | 138.41 | 2.65M |
| December 22, 2025 | 141.5 | 143.26 | 143.26 | 146.5 | 140.26 | 1.78M |
| December 19, 2025 | 143.59 | 140.63 | 140.63 | 146.57 | 139 | 1.43M |
| December 18, 2025 | 143.62 | 143.2 | 143.2 | 146.95 | 141.53 | 1.37M |
| December 17, 2025 | 142.11 | 147.73 | 147.73 | 149.18 | 142.11 | 1.16M |
| December 16, 2025 | 149.65 | 144.18 | 144.18 | 150.74 | 142.85 | 1.37M |
| December 15, 2025 | 160.13 | 148.92 | 148.92 | 160.86 | 148.13 | 2.54M |
| December 12, 2025 | 159.2 | 161.29 | 161.29 | 163.86 | 154 | 1.53M |
| December 11, 2025 | 162.86 | 158.3 | 158.3 | 164 | 158 | 1.18M |
| December 10, 2025 | 158.88 | 162 | 162 | 163.5 | 156.66 | 1.21M |
| December 09, 2025 | 158.5 | 160.36 | 160.36 | 165.01 | 156 | 2.13M |
| December 08, 2025 | 154.9 | 160.28 | 160.28 | 161.8 | 152.82 | 2.41M |
| December 05, 2025 | 139.47 | 152.82 | 152.82 | 154.78 | 136.5 | 2.58M |
| December 04, 2025 | 138.51 | 139.85 | 139.85 | 141.5 | 135.61 | 1M |
| December 03, 2025 | 138.88 | 138.07 | 138.07 | 140.62 | 135.33 | 975,835 |
| December 02, 2025 | 137.25 | 138.24 | 138.24 | 138.97 | 135.8 | 1.13M |
| December 01, 2025 | 142.33 | 137.25 | 137.25 | 144.06 | 135.24 | 2.69M |
| November 28, 2025 | 140.23 | 143.76 | 143.76 | 147.86 | 138.57 | 1.49M |
| November 27, 2025 | 139.94 | 139.5 | 139.5 | 147.6 | 137.42 | 1.38M |
| November 26, 2025 | 139.11 | 139.94 | 139.94 | 142.88 | 137 | 1.57M |
| November 25, 2025 | 143 | 139.89 | 139.89 | 147.51 | 138.66 | 1.63M |
| November 24, 2025 | 133.99 | 141.01 | 141.01 | 142.46 | 133.98 | 2.22M |
| November 21, 2025 | 136.96 | 132.15 | 132.15 | 138.79 | 131.8 | 1.2M |
| November 20, 2025 | 143.88 | 140.3 | 140.3 | 145 | 137.2 | 929,710 |