127.65
-9.7(-7.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 142.33 | 127.65 | 127.65 | 143 | 126 | 8.45M |
| February 12, 2026 | 143.02 | 137.35 | 137.35 | 144.99 | 133.3 | 7.14M |
| February 11, 2026 | 139.5 | 140.22 | 140.22 | 142.31 | 136.81 | 5.24M |
| February 10, 2026 | 140.01 | 137.94 | 137.94 | 142 | 135.66 | 5.24M |
| February 09, 2026 | 132.46 | 140 | 140 | 142.9 | 128.08 | 7.02M |
| February 06, 2026 | 129 | 126.78 | 126.78 | 132.58 | 126.78 | 4.62M |
| February 05, 2026 | 130 | 132.15 | 132.15 | 134 | 129 | 4.89M |
| February 04, 2026 | 145 | 132.3 | 132.3 | 147 | 128.5 | 10.65M |
| February 03, 2026 | 147.98 | 147.09 | 147.09 | 150.5 | 141.98 | 7.25M |
| February 02, 2026 | 149.9 | 143 | 143 | 155 | 142.6 | 6.95M |
| January 30, 2026 | 155 | 152.33 | 152.33 | 156 | 146.99 | 8.83M |
| January 29, 2026 | 144 | 155.2 | 155.2 | 169.44 | 143 | 13.37M |
| January 28, 2026 | 159.99 | 141.2 | 141.2 | 160 | 140.01 | 6.9M |
| January 27, 2026 | 156.59 | 161.08 | 161.08 | 165 | 148.53 | 6.56M |
| January 26, 2026 | 154 | 160.6 | 160.6 | 162.66 | 143.65 | 8.06M |
| January 23, 2026 | 138.04 | 149.08 | 149.08 | 153 | 135.1 | 8.21M |
| January 22, 2026 | 131 | 137.02 | 137.02 | 143.9 | 129 | 6.89M |
| January 21, 2026 | 129.03 | 132 | 132 | 135.98 | 124 | 6.98M |
| January 20, 2026 | 133.39 | 130 | 130 | 136.98 | 124 | 7.7M |
| January 19, 2026 | 121.99 | 129.07 | 129.07 | 133.64 | 121.8 | 6.56M |
| January 16, 2026 | 130.42 | 123.98 | 123.98 | 136 | 121 | 9.21M |
| January 15, 2026 | 144.96 | 131.2 | 131.2 | 145 | 131.2 | 11.38M |
| January 14, 2026 | 149.21 | 164 | 164 | 179.04 | 143 | 18.09M |
| January 13, 2026 | 158.26 | 149.2 | 149.2 | 158.26 | 139 | 16.25M |
| January 12, 2026 | 120 | 131.88 | 131.88 | 131.88 | 119 | 7.98M |
| January 09, 2026 | 94.78 | 109.9 | 109.9 | 109.9 | 94 | 10.52M |
| January 08, 2026 | 95.33 | 95.1 | 95.1 | 97.49 | 92.77 | 7.6M |
| January 07, 2026 | 95 | 94.48 | 94.48 | 98.09 | 92.22 | 8.65M |
| January 06, 2026 | 91.88 | 100.11 | 100.11 | 100.46 | 91.8 | 10.61M |
| January 05, 2026 | 78.87 | 91.88 | 91.88 | 91.88 | 78.34 | 8.34M |
| December 31, 2025 | 72.1 | 76.57 | 76.57 | 78.17 | 71.68 | 6M |
| December 30, 2025 | 72.88 | 71.98 | 71.98 | 74.3 | 71.3 | 2.56M |
| December 29, 2025 | 72.9 | 72.1 | 72.1 | 74.68 | 71.26 | 3.16M |
| December 26, 2025 | 68.01 | 72.74 | 72.74 | 73.38 | 67.2 | 6.66M |
| December 25, 2025 | 67.13 | 68 | 68 | 69.03 | 66.55 | 3.49M |
| December 24, 2025 | 67.47 | 67.55 | 67.55 | 68.95 | 66.8 | 2.2M |
| December 23, 2025 | 66.13 | 67.97 | 67.97 | 69.24 | 66.13 | 3.96M |
| December 22, 2025 | 66.13 | 66.82 | 66.82 | 68.12 | 65.22 | 2.75M |
| December 19, 2025 | 66.5 | 65.98 | 65.98 | 70.97 | 65.91 | 3.11M |
| December 18, 2025 | 65.33 | 66.02 | 66.02 | 68.25 | 63.98 | 4.18M |
| December 17, 2025 | 63.8 | 64.48 | 64.48 | 64.5 | 62.91 | 1.68M |
| December 16, 2025 | 66.01 | 63.6 | 63.6 | 67.49 | 62.85 | 2.84M |
| December 15, 2025 | 65.67 | 66.19 | 66.19 | 68 | 65.1 | 2.64M |
| December 12, 2025 | 62.61 | 65.5 | 65.5 | 67.88 | 62.61 | 4.18M |
| December 11, 2025 | 63.47 | 62.61 | 62.61 | 64.38 | 62.35 | 2.23M |
| December 10, 2025 | 64.83 | 64.1 | 64.1 | 64.92 | 62.78 | 2.44M |
| December 09, 2025 | 66.86 | 64.74 | 64.74 | 68.8 | 63.72 | 3.26M |
| December 08, 2025 | 66.49 | 66.95 | 66.95 | 67.67 | 65.31 | 2.36M |
| December 05, 2025 | 65.87 | 66.31 | 66.31 | 67.87 | 65.48 | 1.78M |
| December 04, 2025 | 66.89 | 65.64 | 65.64 | 67.36 | 65.01 | 2.2M |
| December 03, 2025 | 70.28 | 67.43 | 67.43 | 70.3 | 66.81 | 2.48M |
| December 02, 2025 | 70.43 | 69.09 | 69.09 | 71.83 | 68.6 | 3.04M |
| December 01, 2025 | 67.58 | 71.88 | 71.88 | 71.88 | 67.58 | 6.26M |
| November 28, 2025 | 68.21 | 67.75 | 67.75 | 69.16 | 66.39 | 3.83M |
| November 27, 2025 | 70.45 | 68.43 | 68.43 | 70.45 | 68.12 | 3.13M |
| November 26, 2025 | 70.7 | 70.52 | 70.52 | 72.18 | 69.5 | 4.56M |
| November 25, 2025 | 71.17 | 71.71 | 71.71 | 73.18 | 69.91 | 9.17M |
| November 24, 2025 | 64.2 | 70.06 | 70.06 | 72 | 62.44 | 11.23M |
| November 21, 2025 | 60.51 | 62.04 | 62.04 | 64.27 | 60.51 | 3.55M |
| November 20, 2025 | 63.59 | 62.27 | 62.27 | 63.8 | 60.92 | 2.16M |