150.00
-4.3(-2.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 154.6 | 150 | 150 | 156.4 | 149.58 | 2.89M |
| February 12, 2026 | 158 | 154.3 | 154.3 | 158.99 | 153.48 | 2.26M |
| February 11, 2026 | 165.61 | 156.13 | 156.13 | 166.58 | 154.92 | 4.18M |
| February 10, 2026 | 170.65 | 165.92 | 165.92 | 171.38 | 165.4 | 1.76M |
| February 09, 2026 | 169 | 170.76 | 170.76 | 172.71 | 164.56 | 2.36M |
| February 06, 2026 | 169.94 | 164.5 | 164.5 | 171.88 | 163 | 2.54M |
| February 05, 2026 | 170 | 171.65 | 171.65 | 174.24 | 168 | 1.75M |
| February 04, 2026 | 182 | 173.99 | 173.99 | 182.88 | 170.48 | 4.3M |
| February 03, 2026 | 200 | 199 | 199 | 204.68 | 163.84 | 7.25M |
| February 02, 2026 | 236.03 | 195.84 | 195.84 | 236.8 | 195.84 | 4.07M |
| January 30, 2026 | 258.39 | 244.8 | 244.8 | 258.97 | 244.8 | 1.78M |
| January 29, 2026 | 261.17 | 258.39 | 258.39 | 275 | 258.02 | 1.51M |
| January 28, 2026 | 269.7 | 267.05 | 267.05 | 277 | 255 | 2.26M |
| January 27, 2026 | 240.9 | 267.94 | 267.94 | 279.81 | 229 | 3.32M |
| January 26, 2026 | 252 | 240.88 | 240.88 | 252.75 | 236.88 | 2.5M |
| January 23, 2026 | 246 | 258.22 | 258.22 | 261.07 | 235.55 | 2.97M |
| January 22, 2026 | 250.02 | 245.15 | 245.15 | 256.3 | 239 | 2.29M |
| January 21, 2026 | 235.11 | 245.53 | 245.53 | 253.05 | 231.24 | 2.61M |
| January 20, 2026 | 232.1 | 239.61 | 239.61 | 245.33 | 232.1 | 2.82M |
| January 19, 2026 | 229 | 237.19 | 237.19 | 245 | 221.6 | 3.05M |
| January 16, 2026 | 212 | 228.88 | 228.88 | 237.88 | 210.46 | 3.8M |
| January 15, 2026 | 206.79 | 210.45 | 210.45 | 214.45 | 205.18 | 1.91M |
| January 14, 2026 | 214.88 | 213.68 | 213.68 | 231.66 | 212 | 3.47M |
| January 13, 2026 | 225.8 | 212.51 | 212.51 | 225.8 | 211.74 | 2.15M |
| January 12, 2026 | 213 | 219.85 | 219.85 | 224.85 | 209.4 | 3.14M |
| January 09, 2026 | 212.06 | 209.39 | 209.39 | 214.15 | 205.8 | 2.89M |
| January 08, 2026 | 224.49 | 213.98 | 213.98 | 227 | 212.1 | 3.51M |
| January 07, 2026 | 255.15 | 230.7 | 230.7 | 255.54 | 227.15 | 3.49M |
| January 06, 2026 | 220.22 | 230.54 | 230.54 | 238.56 | 219.6 | 3.18M |
| January 05, 2026 | 198 | 221.84 | 221.84 | 226.32 | 196.02 | 4.02M |
| December 31, 2025 | 206 | 194.61 | 194.61 | 208 | 194.17 | 1.77M |
| December 30, 2025 | 210.95 | 204.49 | 204.49 | 218 | 202.2 | 2.04M |
| December 29, 2025 | 207.89 | 213.88 | 213.88 | 224.8 | 207.89 | 2.24M |
| December 26, 2025 | 206.66 | 211.08 | 211.08 | 220 | 206.66 | 1.77M |
| December 25, 2025 | 215.21 | 212.8 | 212.8 | 226.77 | 203 | 2.29M |
| December 24, 2025 | 210 | 217.41 | 217.41 | 226 | 210 | 2.33M |
| December 23, 2025 | 211.54 | 210.97 | 210.97 | 215.88 | 207.51 | 1.54M |
| December 22, 2025 | 221 | 211.54 | 211.54 | 228 | 209 | 2.93M |
| December 19, 2025 | 225.88 | 220.06 | 220.06 | 230.76 | 215 | 2.25M |
| December 18, 2025 | 233.8 | 224.21 | 224.21 | 239.35 | 223.85 | 3.19M |
| December 17, 2025 | 186.69 | 223.2 | 223.2 | 223.2 | 185.01 | 3.58M |
| December 16, 2025 | 199.65 | 186 | 186 | 202.65 | 185.28 | 1.93M |
| December 15, 2025 | 200.99 | 202.5 | 202.5 | 217.69 | 195.15 | 2.51M |
| December 12, 2025 | 195 | 206.21 | 206.21 | 209.99 | 183.9 | 3.5M |
| December 11, 2025 | 196.84 | 191.4 | 191.4 | 198.66 | 188 | 2.2M |
| December 10, 2025 | 190 | 186.9 | 186.9 | 190 | 181.5 | 1.73M |
| December 09, 2025 | 190.8 | 191.9 | 191.9 | 194.6 | 185.24 | 2.37M |
| December 08, 2025 | 168.36 | 192.28 | 192.28 | 199 | 167 | 4.61M |
| December 05, 2025 | 166.91 | 170 | 170 | 172.5 | 162.02 | 1.75M |
| December 04, 2025 | 172.68 | 167 | 167 | 173.5 | 165.15 | 1.62M |
| December 03, 2025 | 166.2 | 172.68 | 172.68 | 172.72 | 163.4 | 1.82M |
| December 02, 2025 | 171.59 | 168.01 | 168.01 | 175.17 | 166.18 | 2.08M |
| December 01, 2025 | 160.02 | 172.48 | 172.48 | 173.28 | 160.02 | 3.45M |
| November 28, 2025 | 160.43 | 161.4 | 161.4 | 165.38 | 156.03 | 1.83M |
| November 27, 2025 | 162.22 | 159.5 | 159.5 | 165 | 158.39 | 1.73M |
| November 26, 2025 | 162 | 165 | 165 | 167.04 | 159.11 | 2.58M |
| November 25, 2025 | 160 | 161.91 | 161.91 | 163.58 | 156 | 3.06M |
| November 24, 2025 | 143.76 | 155.5 | 155.5 | 157.69 | 142.1 | 3.09M |
| November 21, 2025 | 148.1 | 143.76 | 143.76 | 150.62 | 143.04 | 1.87M |
| November 20, 2025 | 153.02 | 152 | 152 | 156 | 150.34 | 1.15M |