148.27
-0.95(-0.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 148.26 | 148.27 | 148.27 | 151.98 | 146.38 | 5.8M |
| February 12, 2026 | 151.03 | 149.22 | 149.22 | 151.85 | 147.89 | 5.09M |
| February 11, 2026 | 147.83 | 148.15 | 148.15 | 150.24 | 145.8 | 4.13M |
| February 10, 2026 | 150.26 | 149.01 | 149.01 | 151.86 | 148.15 | 4.22M |
| February 09, 2026 | 152.5 | 152.17 | 152.17 | 153.85 | 146 | 6.62M |
| February 06, 2026 | 148.21 | 148.5 | 148.5 | 151.98 | 147.34 | 4.87M |
| February 05, 2026 | 145 | 152.3 | 152.3 | 155 | 144.44 | 7.81M |
| February 04, 2026 | 158.5 | 150.99 | 150.99 | 158.5 | 149.02 | 11.21M |
| February 03, 2026 | 167.1 | 163.25 | 163.25 | 167.45 | 158.56 | 10.83M |
| February 02, 2026 | 177 | 160.28 | 160.28 | 178.01 | 159.56 | 13.19M |
| January 30, 2026 | 174.36 | 186.23 | 186.23 | 191.45 | 174.36 | 13.58M |
| January 29, 2026 | 187.66 | 173.92 | 173.92 | 189 | 173.02 | 10.67M |
| January 28, 2026 | 175.71 | 185.45 | 185.45 | 188 | 175.71 | 10.04M |
| January 27, 2026 | 162.33 | 173.36 | 173.36 | 174.68 | 160.2 | 10.44M |
| January 26, 2026 | 164.22 | 164.33 | 164.33 | 167.99 | 161.5 | 8.19M |
| January 23, 2026 | 173 | 164 | 164 | 174.8 | 162.47 | 12.38M |
| January 22, 2026 | 188 | 178 | 178 | 191.68 | 174.2 | 14.12M |
| January 21, 2026 | 160.5 | 176 | 176 | 178.8 | 160.5 | 13.93M |
| January 20, 2026 | 151.5 | 162 | 162 | 164.51 | 151.24 | 11.74M |
| January 19, 2026 | 157 | 153.61 | 153.61 | 160 | 151.22 | 10.08M |
| January 16, 2026 | 144.65 | 153.81 | 153.81 | 155.85 | 143.01 | 11.92M |
| January 15, 2026 | 138 | 142.41 | 142.41 | 143.78 | 136.5 | 7.58M |
| January 14, 2026 | 143.84 | 139.95 | 139.95 | 147.72 | 138.67 | 9.27M |
| January 13, 2026 | 145.43 | 140.5 | 140.5 | 147.6 | 139.01 | 7.66M |
| January 12, 2026 | 149 | 146.26 | 146.26 | 149.93 | 143.28 | 9.18M |
| January 09, 2026 | 145.5 | 146.52 | 146.52 | 147.08 | 141.02 | 8.87M |
| January 08, 2026 | 146.22 | 148.6 | 148.6 | 151.96 | 145.5 | 11.17M |
| January 07, 2026 | 155 | 151 | 151 | 159 | 145.82 | 22M |
| January 06, 2026 | 136.17 | 137 | 137 | 139.8 | 134.22 | 11.93M |
| January 05, 2026 | 128.52 | 136.01 | 136.01 | 136.6 | 128.19 | 10.77M |
| December 31, 2025 | 128.5 | 125.58 | 125.58 | 129.5 | 124.31 | 4.75M |
| December 30, 2025 | 126.49 | 127.65 | 127.65 | 131.93 | 126.49 | 4.88M |
| December 29, 2025 | 130 | 127.63 | 127.63 | 132.38 | 127.12 | 5.05M |
| December 26, 2025 | 129 | 129.83 | 129.83 | 134.88 | 128.5 | 6.89M |
| December 25, 2025 | 128 | 130.12 | 130.12 | 132.38 | 127.2 | 6.02M |
| December 24, 2025 | 127.66 | 128.1 | 128.1 | 129 | 125.6 | 4.84M |
| December 23, 2025 | 125 | 126.71 | 126.71 | 128.92 | 124.51 | 4.61M |
| December 22, 2025 | 123.51 | 124.85 | 124.85 | 127.6 | 123.51 | 4.81M |
| December 19, 2025 | 129.01 | 122.5 | 122.5 | 130.31 | 121.91 | 5.87M |
| December 18, 2025 | 125.2 | 125.79 | 125.79 | 129.37 | 124.88 | 4.95M |
| December 17, 2025 | 123.2 | 126 | 126 | 126.37 | 121.68 | 3.08M |
| December 16, 2025 | 125.25 | 122.6 | 122.6 | 127.99 | 121.21 | 3.92M |
| December 15, 2025 | 126.11 | 125.55 | 125.55 | 128.71 | 125.52 | 4.5M |
| December 12, 2025 | 130 | 130 | 130 | 131.76 | 126.6 | 7.05M |
| December 11, 2025 | 132.83 | 130.03 | 130.03 | 133.78 | 129.31 | 5.72M |
| December 10, 2025 | 135 | 130.82 | 130.82 | 135.35 | 126.3 | 10.23M |
| December 09, 2025 | 133.58 | 138.11 | 138.11 | 140.44 | 131.73 | 9.18M |
| December 08, 2025 | 127.21 | 134 | 134 | 134.88 | 127.21 | 6.8M |
| December 05, 2025 | 128 | 126.6 | 126.6 | 128.1 | 124.39 | 3.02M |
| December 04, 2025 | 126.8 | 128.2 | 128.2 | 129.8 | 125.1 | 3.79M |
| December 03, 2025 | 128.12 | 127.45 | 127.45 | 129.88 | 126.56 | 2.71M |
| December 02, 2025 | 132.03 | 129 | 129 | 132.3 | 128 | 4.09M |
| December 01, 2025 | 132 | 132.5 | 132.5 | 132.99 | 127.51 | 7.86M |
| November 28, 2025 | 129.95 | 132.73 | 132.73 | 134.56 | 129.5 | 3.9M |
| November 27, 2025 | 131.9 | 130.44 | 130.44 | 134.99 | 130.1 | 3.72M |
| November 26, 2025 | 131.02 | 132.45 | 132.45 | 134.57 | 129.6 | 3.99M |
| November 25, 2025 | 135.6 | 132.18 | 132.18 | 135.85 | 131.61 | 5.32M |
| November 24, 2025 | 129 | 130.63 | 130.63 | 132.88 | 125.45 | 5.06M |
| November 21, 2025 | 126.44 | 127.01 | 127.01 | 131.4 | 126.44 | 5.94M |
| November 20, 2025 | 140.3 | 135.71 | 135.71 | 141.48 | 135 | 5.11M |