148.02
+19.52(+15.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 129.9 | 148.02 | 148.02 | 154.2 | 129.37 | 6.5M |
| January 13, 2026 | 133.4 | 128.5 | 128.5 | 133.88 | 128.02 | 2.13M |
| January 12, 2026 | 130.38 | 131.32 | 131.32 | 132.86 | 126.18 | 2.68M |
| January 09, 2026 | 132 | 130.8 | 130.8 | 133.7 | 130 | 1.76M |
| January 08, 2026 | 130.98 | 131.7 | 131.7 | 136 | 129.2 | 2.11M |
| January 07, 2026 | 134.85 | 131.72 | 131.72 | 134.85 | 129 | 1.99M |
| January 06, 2026 | 134 | 135.8 | 135.8 | 138.82 | 131.99 | 2.63M |
| January 05, 2026 | 126.5 | 133.51 | 133.51 | 138 | 122 | 2.94M |
| December 31, 2025 | 128.96 | 127.1 | 127.1 | 131.31 | 126.2 | 1.86M |
| December 30, 2025 | 131.22 | 129.05 | 129.05 | 135.71 | 125.73 | 3.11M |
| December 29, 2025 | 149 | 134.18 | 134.18 | 149 | 132.09 | 3.18M |
| December 26, 2025 | 144.44 | 145 | 145 | 148.49 | 140.29 | 2.69M |
| December 25, 2025 | 141.99 | 142.7 | 142.7 | 146.98 | 139 | 3.02M |
| December 24, 2025 | 129.87 | 144.37 | 144.37 | 150 | 122.13 | 5.21M |
| December 23, 2025 | 129.26 | 127.65 | 127.65 | 129.97 | 124.06 | 1.47M |
| December 22, 2025 | 127 | 127.97 | 127.97 | 130.71 | 125 | 1.61M |
| December 19, 2025 | 130.07 | 125.6 | 125.6 | 130.71 | 125.01 | 1.91M |
| December 18, 2025 | 123.8 | 130.78 | 130.78 | 135.99 | 122.26 | 2.76M |
| December 17, 2025 | 112.02 | 126.8 | 126.8 | 127.2 | 112 | 4.42M |
| December 16, 2025 | 128 | 112.02 | 112.02 | 128.2 | 110.92 | 4.6M |
| December 15, 2025 | 150.51 | 126.75 | 126.75 | 152 | 126.01 | 4.99M |
| December 12, 2025 | 173.03 | 155.85 | 155.85 | 176.76 | 142.01 | 4.84M |
| December 11, 2025 | 176.4 | 177.51 | 177.51 | 189 | 175 | 2.06M |
| December 10, 2025 | 172.9 | 176.39 | 176.39 | 177.77 | 171.67 | 1.43M |
| December 09, 2025 | 168.99 | 176.3 | 176.3 | 176.76 | 166 | 2.04M |
| December 08, 2025 | 163 | 165.93 | 165.93 | 165.93 | 156.8 | 1.38M |
| December 05, 2025 | 155 | 159.84 | 159.84 | 163 | 154.05 | 1.07M |
| December 04, 2025 | 160.88 | 158.82 | 158.82 | 167.05 | 156.51 | 1.31M |
| December 03, 2025 | 154.85 | 157.7 | 157.7 | 159.88 | 152.5 | 1.18M |
| December 02, 2025 | 154 | 154.85 | 154.85 | 161.31 | 152.3 | 1.05M |
| December 01, 2025 | 157.65 | 157.01 | 157.01 | 161 | 151.01 | 1.47M |
| November 28, 2025 | 153.38 | 159.24 | 159.24 | 161.98 | 148.52 | 2.49M |
| November 27, 2025 | 160 | 153.38 | 153.38 | 167.2 | 152 | 3.68M |
| November 26, 2025 | 178 | 174.5 | 174.5 | 182.48 | 170.1 | 2.82M |
| November 25, 2025 | 168.92 | 179.99 | 179.99 | 180 | 159.69 | 4.88M |
| November 24, 2025 | 149.5 | 172 | 172 | 177.1 | 149 | 3.85M |
| November 21, 2025 | 136.88 | 148.56 | 148.56 | 150 | 136.88 | 2.9M |
| November 20, 2025 | 140.04 | 141.8 | 141.8 | 147 | 138 | 1.31M |
| November 19, 2025 | 148 | 142.93 | 142.93 | 148.79 | 138.4 | 1.72M |
| November 18, 2025 | 133 | 140.51 | 140.51 | 143 | 129.08 | 1.94M |
| November 17, 2025 | 128 | 133 | 133 | 133.2 | 122.3 | 1.52M |
| November 14, 2025 | 138 | 128.78 | 128.78 | 141.28 | 126.84 | 2.91M |
| November 13, 2025 | 138 | 140.7 | 140.7 | 144.66 | 129 | 3.19M |
| November 12, 2025 | 142 | 144.75 | 144.75 | 147.62 | 141.02 | 3.21M |
| November 11, 2025 | 137 | 144.89 | 144.89 | 152.15 | 135.03 | 3.99M |
| November 10, 2025 | 141.5 | 138.47 | 138.47 | 145.82 | 137 | 2.32M |
| November 07, 2025 | 136.1 | 141.82 | 141.82 | 141.85 | 131 | 2.36M |
| November 06, 2025 | 144.7 | 137.33 | 137.33 | 145.9 | 135.1 | 3.78M |
| November 05, 2025 | 131 | 142.4 | 142.4 | 143.83 | 131 | 3.42M |
| November 04, 2025 | 129 | 133.8 | 133.8 | 133.86 | 127 | 2.59M |
| November 03, 2025 | 129 | 130 | 130 | 136.99 | 127 | 3.45M |
| October 31, 2025 | 120.7 | 129.98 | 129.98 | 129.98 | 118.11 | 3.84M |
| October 30, 2025 | 126.6 | 119.5 | 119.5 | 131 | 119.5 | 2.74M |
| October 29, 2025 | 123.99 | 126.6 | 126.6 | 127.9 | 123.2 | 2.34M |
| October 28, 2025 | 126.51 | 125 | 125 | 129.18 | 118.8 | 2.91M |
| October 27, 2025 | 133 | 125.05 | 125.05 | 138.57 | 120.06 | 4.17M |
| October 24, 2025 | 125.88 | 129 | 129 | 134.21 | 125.88 | 3.04M |
| October 23, 2025 | 136 | 130.05 | 130.05 | 139.2 | 125.82 | 3.85M |
| October 22, 2025 | 138.3 | 142.35 | 142.35 | 147.88 | 133.91 | 3.89M |
| October 21, 2025 | 130.19 | 144 | 144 | 145 | 126.5 | 4.58M |