179.89
-3.29(-1.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 181.1 | 179.89 | 179.89 | 185.8 | 179.85 | 2.94M |
| February 12, 2026 | 181.9 | 183.18 | 183.18 | 184.75 | 179.01 | 3.29M |
| February 11, 2026 | 181 | 180.44 | 180.44 | 182.77 | 176 | 3.13M |
| February 10, 2026 | 185.36 | 180.63 | 180.63 | 185.6 | 180.44 | 2.73M |
| February 09, 2026 | 183.76 | 184.3 | 184.3 | 186.4 | 181.96 | 3.56M |
| February 06, 2026 | 184 | 180.25 | 180.25 | 186.26 | 180.04 | 4.07M |
| February 05, 2026 | 181.8 | 188.64 | 188.64 | 188.99 | 178.88 | 4.9M |
| February 04, 2026 | 188 | 184.81 | 184.81 | 190.78 | 182.19 | 4.02M |
| February 03, 2026 | 190 | 190.79 | 190.79 | 196.5 | 186.7 | 4.39M |
| February 02, 2026 | 201.99 | 186.3 | 186.3 | 201.99 | 186 | 4.99M |
| January 30, 2026 | 204.97 | 202.92 | 202.92 | 206.88 | 196 | 5.15M |
| January 29, 2026 | 208.1 | 204.5 | 204.5 | 219.45 | 204.5 | 6.87M |
| January 28, 2026 | 203 | 209.07 | 209.07 | 217.68 | 203 | 7.98M |
| January 27, 2026 | 182.31 | 198.86 | 198.86 | 202 | 177.77 | 7.66M |
| January 26, 2026 | 193.22 | 183.56 | 183.56 | 193.92 | 181.82 | 5.29M |
| January 23, 2026 | 200.43 | 193.21 | 193.21 | 200.43 | 191 | 6.93M |
| January 22, 2026 | 199 | 201.29 | 201.29 | 206.77 | 196.64 | 7.65M |
| January 21, 2026 | 175.01 | 196.63 | 196.63 | 199.91 | 175.01 | 9.29M |
| January 20, 2026 | 174.02 | 177.13 | 177.13 | 183.49 | 174 | 4.13M |
| January 19, 2026 | 178.05 | 175.4 | 175.4 | 178.88 | 173.33 | 3.18M |
| January 16, 2026 | 168.59 | 178.67 | 178.67 | 180 | 168.59 | 5.55M |
| January 15, 2026 | 165.6 | 168.5 | 168.5 | 170.3 | 164.51 | 2.97M |
| January 14, 2026 | 167.34 | 168.15 | 168.15 | 171.34 | 165.39 | 3.45M |
| January 13, 2026 | 170 | 167.4 | 167.4 | 171.75 | 166.7 | 3.55M |
| January 12, 2026 | 173.64 | 170.68 | 170.68 | 174 | 168.2 | 5.48M |
| January 09, 2026 | 173.38 | 174.8 | 174.8 | 175.1 | 169.51 | 3.73M |
| January 08, 2026 | 172.23 | 173.7 | 173.7 | 176.49 | 172.02 | 3.4M |
| January 07, 2026 | 168.97 | 174.99 | 174.99 | 180.24 | 168.97 | 6.94M |
| January 06, 2026 | 161.99 | 168 | 168 | 168.33 | 160.65 | 4.51M |
| January 05, 2026 | 162.83 | 162.31 | 162.31 | 163.79 | 158.96 | 3.44M |
| December 31, 2025 | 161.62 | 159.88 | 159.88 | 163.37 | 158.18 | 2.05M |
| December 30, 2025 | 160.72 | 161.7 | 161.7 | 164.59 | 160.25 | 2.64M |
| December 29, 2025 | 156.05 | 162.22 | 162.22 | 164.97 | 156.05 | 4.55M |
| December 26, 2025 | 159.1 | 155.99 | 155.99 | 159.7 | 155.61 | 2.86M |
| December 25, 2025 | 157.99 | 160.86 | 160.86 | 163.97 | 157.99 | 4.12M |
| December 24, 2025 | 143.65 | 158 | 158 | 159.24 | 143.12 | 6.54M |
| December 23, 2025 | 142.85 | 143.51 | 143.51 | 146 | 142.1 | 2.22M |
| December 22, 2025 | 140.86 | 143.57 | 143.57 | 144.3 | 139.78 | 2.52M |
| December 19, 2025 | 142.29 | 140.41 | 140.41 | 145.88 | 140.06 | 2.09M |
| December 18, 2025 | 138.9 | 140.55 | 140.55 | 141.96 | 138.88 | 2.18M |
| December 17, 2025 | 139.7 | 140.5 | 140.5 | 140.73 | 136.58 | 3.37M |
| December 16, 2025 | 142.27 | 140.11 | 140.11 | 143.9 | 139.66 | 1.84M |
| December 15, 2025 | 145.68 | 142.53 | 142.53 | 147.88 | 142.3 | 3.08M |
| December 12, 2025 | 144.75 | 147.88 | 147.88 | 149.03 | 143 | 3.8M |
| December 11, 2025 | 154.89 | 144.75 | 144.75 | 154.89 | 143.63 | 5.14M |
| December 10, 2025 | 148.18 | 153.6 | 153.6 | 156.98 | 143.93 | 8.61M |
| December 09, 2025 | 148.18 | 148.18 | 148.18 | 148.18 | 148.18 | 0 |
| December 08, 2025 | 148.18 | 148.18 | 148.18 | 148.18 | 148.18 | 0 |
| December 05, 2025 | 148.18 | 148.18 | 148.18 | 148.18 | 148.18 | 0 |
| December 04, 2025 | 148.18 | 148.18 | 148.18 | 148.18 | 148.18 | 0 |
| December 03, 2025 | 148.18 | 148.18 | 148.18 | 148.18 | 148.18 | 0 |
| December 02, 2025 | 148.18 | 148.18 | 148.18 | 148.18 | 148.18 | 0 |
| December 01, 2025 | 148.18 | 148.18 | 148.18 | 148.18 | 148.18 | 0 |
| November 28, 2025 | 148.18 | 148.18 | 148.18 | 148.18 | 148.18 | 0 |
| November 27, 2025 | 148.18 | 148.18 | 148.18 | 148.18 | 148.18 | 0 |
| November 26, 2025 | 148.18 | 148.18 | 148.18 | 148.18 | 148.18 | 0 |
| November 25, 2025 | 147.28 | 148.18 | 148.18 | 150.86 | 146 | 3.39M |
| November 24, 2025 | 142.65 | 146.18 | 146.18 | 148.39 | 138.01 | 3.57M |
| November 21, 2025 | 149.01 | 141 | 141 | 152.08 | 140.61 | 3.82M |
| November 20, 2025 | 158.34 | 150.91 | 150.91 | 158.86 | 150.4 | 3.08M |