179.41
-2.8(-1.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 180.06 | 179.41 | 179.41 | 183.5 | 179.01 | 2.72M |
| February 12, 2026 | 181.39 | 182.21 | 182.21 | 183.49 | 180.08 | 2.03M |
| February 11, 2026 | 181.2 | 179.39 | 179.39 | 181.98 | 178.96 | 1.59M |
| February 10, 2026 | 181.08 | 181.54 | 181.54 | 184.16 | 179.56 | 2.46M |
| February 09, 2026 | 180.15 | 181.67 | 181.67 | 181.77 | 179.1 | 2.36M |
| February 06, 2026 | 176.1 | 177.01 | 177.01 | 179.98 | 176.05 | 1.86M |
| February 05, 2026 | 178 | 178.36 | 178.36 | 180.3 | 175.89 | 2.92M |
| February 04, 2026 | 180.9 | 181.97 | 181.97 | 183.27 | 178.79 | 2.22M |
| February 03, 2026 | 179.98 | 181.98 | 181.98 | 182.31 | 178.01 | 3.58M |
| February 02, 2026 | 185.87 | 175.88 | 175.88 | 188.78 | 175.71 | 4.3M |
| January 30, 2026 | 190.69 | 188.8 | 188.8 | 191.98 | 184.5 | 3.27M |
| January 29, 2026 | 198.05 | 189.99 | 189.99 | 201.14 | 189.45 | 4.08M |
| January 28, 2026 | 194.5 | 199.89 | 199.89 | 202.59 | 194.5 | 4.95M |
| January 27, 2026 | 192.69 | 193 | 193 | 195.45 | 188.01 | 4.42M |
| January 26, 2026 | 194.51 | 192 | 192 | 196.25 | 191.07 | 3.98M |
| January 23, 2026 | 200 | 196.77 | 196.77 | 201 | 192.7 | 8.24M |
| January 22, 2026 | 217 | 205.61 | 205.61 | 217.02 | 203 | 4.63M |
| January 21, 2026 | 207.11 | 212.22 | 212.22 | 213 | 205.66 | 4.45M |
| January 20, 2026 | 209.6 | 208.18 | 208.18 | 213.68 | 206.86 | 3.61M |
| January 19, 2026 | 213.93 | 212.45 | 212.45 | 217.6 | 209.61 | 4.66M |
| January 16, 2026 | 208.5 | 211.32 | 211.32 | 218.49 | 204.78 | 7.21M |
| January 15, 2026 | 193.59 | 204.77 | 204.77 | 204.78 | 192 | 6.08M |
| January 14, 2026 | 189.77 | 194.6 | 194.6 | 201.78 | 189 | 5.85M |
| January 13, 2026 | 198 | 189.3 | 189.3 | 198.09 | 187.7 | 4.65M |
| January 12, 2026 | 196.1 | 197.7 | 197.7 | 201 | 192.8 | 5.42M |
| January 09, 2026 | 192 | 195.05 | 195.05 | 197.5 | 189 | 4.33M |
| January 08, 2026 | 195 | 194.49 | 194.49 | 199.86 | 193.78 | 4.79M |
| January 07, 2026 | 188 | 198 | 198 | 198 | 186.6 | 7.61M |
| January 06, 2026 | 183.76 | 185 | 185 | 192.87 | 183.02 | 5.7M |
| January 05, 2026 | 178.6 | 183.75 | 183.75 | 184.5 | 178.6 | 4.35M |
| December 31, 2025 | 183 | 176.05 | 176.05 | 183 | 175.57 | 3.21M |
| December 30, 2025 | 175.66 | 176.96 | 176.96 | 181.78 | 175.5 | 2.71M |
| December 29, 2025 | 177.3 | 176.6 | 176.6 | 179.55 | 175.5 | 2.54M |
| December 26, 2025 | 184.37 | 178.57 | 178.57 | 184.57 | 178 | 3.38M |
| December 25, 2025 | 181 | 184.1 | 184.1 | 185.98 | 178.08 | 3.62M |
| December 24, 2025 | 179.93 | 181 | 181 | 181.24 | 176.62 | 3.35M |
| December 23, 2025 | 178.88 | 178.37 | 178.37 | 181.98 | 176.72 | 4.03M |
| December 22, 2025 | 167 | 177.29 | 177.29 | 179 | 167 | 5.38M |
| December 19, 2025 | 169.56 | 167 | 167 | 170.3 | 166.3 | 2.4M |
| December 18, 2025 | 172.11 | 167.89 | 167.89 | 172.11 | 167.88 | 2.93M |
| December 17, 2025 | 169.19 | 173.5 | 173.5 | 173.5 | 166.59 | 3.44M |
| December 16, 2025 | 168.1 | 169.5 | 169.5 | 173.89 | 165.19 | 4M |
| December 15, 2025 | 172.5 | 170.09 | 170.09 | 175.95 | 169 | 4.9M |
| December 12, 2025 | 164.05 | 177.6 | 177.6 | 184.11 | 160.76 | 7.14M |
| December 11, 2025 | 165.82 | 164.47 | 164.47 | 169.96 | 164.13 | 3.11M |
| December 10, 2025 | 164.02 | 165.03 | 165.03 | 165.92 | 159.69 | 2.62M |
| December 09, 2025 | 162.09 | 164 | 164 | 166.01 | 161.01 | 2.85M |
| December 08, 2025 | 160.03 | 163.35 | 163.35 | 164.05 | 159.89 | 2.83M |
| December 05, 2025 | 160.7 | 159.91 | 159.91 | 160.94 | 157.6 | 1.92M |
| December 04, 2025 | 156.11 | 161.1 | 161.1 | 163.79 | 155.3 | 2.89M |
| December 03, 2025 | 159.1 | 156.96 | 156.96 | 160.5 | 156.65 | 1.73M |
| December 02, 2025 | 158.65 | 157.7 | 157.7 | 160.35 | 156.7 | 1.98M |
| December 01, 2025 | 164.91 | 160.57 | 160.57 | 165.39 | 157.3 | 2.9M |
| November 28, 2025 | 154.01 | 157.88 | 157.88 | 159 | 153.89 | 2.07M |
| November 27, 2025 | 157.53 | 155.28 | 155.28 | 161 | 154.85 | 2.39M |
| November 26, 2025 | 154.52 | 156.99 | 156.99 | 159 | 153.68 | 2.52M |
| November 25, 2025 | 157.33 | 155.29 | 155.29 | 159.43 | 155 | 2.82M |
| November 24, 2025 | 155.88 | 156.15 | 156.15 | 157.28 | 153.6 | 2.44M |
| November 21, 2025 | 156.98 | 155.5 | 155.5 | 160.45 | 154.8 | 2.57M |
| November 20, 2025 | 165.66 | 160.9 | 160.9 | 167.3 | 160.45 | 2.49M |