147.61
+3.69(+2.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 143.91 | 147.61 | 147.61 | 150.6 | 141.9 | 922,709 |
| February 12, 2026 | 141.3 | 143.92 | 143.92 | 145 | 141.3 | 358,243 |
| February 11, 2026 | 142.06 | 143.3 | 143.3 | 144.2 | 140.2 | 503,177 |
| February 10, 2026 | 143.68 | 142.45 | 142.45 | 145.54 | 140.6 | 621,783 |
| February 09, 2026 | 139.75 | 142.3 | 142.3 | 143.32 | 139.49 | 549,983 |
| February 06, 2026 | 143.56 | 139.68 | 139.68 | 143.56 | 139.5 | 486,937 |
| February 05, 2026 | 141.56 | 143.84 | 143.84 | 147.1 | 140 | 638,467 |
| February 04, 2026 | 144.14 | 140.89 | 140.89 | 144.14 | 138.7 | 434,174 |
| February 03, 2026 | 142.04 | 143.42 | 143.42 | 144.9 | 141.27 | 357,581 |
| February 02, 2026 | 143.81 | 141.24 | 141.24 | 149.49 | 141.24 | 916,089 |
| January 30, 2026 | 143.54 | 143.8 | 143.8 | 144.09 | 140.35 | 502,716 |
| January 29, 2026 | 144.94 | 142.3 | 142.3 | 146.36 | 141.14 | 476,044 |
| January 28, 2026 | 147.65 | 144.93 | 144.93 | 148 | 143.69 | 486,925 |
| January 27, 2026 | 146 | 146.51 | 146.51 | 147.56 | 143.1 | 612,349 |
| January 26, 2026 | 150.52 | 146.5 | 146.5 | 151.7 | 145.06 | 636,293 |
| January 23, 2026 | 151.98 | 150.35 | 150.35 | 151.98 | 146.93 | 656,245 |
| January 22, 2026 | 148.91 | 149 | 149 | 150.33 | 146.22 | 579,322 |
| January 21, 2026 | 148.94 | 148.91 | 148.91 | 150.95 | 146.01 | 584,718 |
| January 20, 2026 | 152.4 | 148.93 | 148.93 | 152.99 | 146 | 871,688 |
| January 19, 2026 | 158.02 | 151.79 | 151.79 | 163.52 | 150.5 | 1.43M |
| January 16, 2026 | 154.48 | 156.41 | 156.41 | 158.1 | 154.48 | 577,311 |
| January 15, 2026 | 156.65 | 154.25 | 154.25 | 159.44 | 153.5 | 721,083 |
| January 14, 2026 | 158.15 | 156.65 | 156.65 | 163.88 | 153.04 | 1.2M |
| January 13, 2026 | 163 | 157.3 | 157.3 | 165.96 | 155 | 1.23M |
| January 12, 2026 | 163.28 | 163 | 163 | 166.01 | 159.25 | 864,444 |
| January 09, 2026 | 159.61 | 161.88 | 161.88 | 161.98 | 156.59 | 862,034 |
| January 08, 2026 | 159.59 | 160.69 | 160.69 | 162.27 | 156.5 | 741,954 |
| January 07, 2026 | 157.47 | 158.17 | 158.17 | 159.9 | 156.51 | 650,413 |
| January 06, 2026 | 158.88 | 157.94 | 157.94 | 160.59 | 156 | 917,388 |
| January 05, 2026 | 154.62 | 156.99 | 156.99 | 162 | 151.53 | 1.35M |
| December 31, 2025 | 167.22 | 153.8 | 153.8 | 168.56 | 153.33 | 2.07M |
| December 30, 2025 | 181.86 | 167.23 | 167.23 | 185.3 | 166.97 | 1.44M |
| December 29, 2025 | 180.44 | 181.1 | 181.1 | 184 | 179.01 | 788,006 |
| December 26, 2025 | 180.03 | 180.43 | 180.43 | 184.17 | 178.98 | 329,955 |
| December 25, 2025 | 183.9 | 180.85 | 180.85 | 183.9 | 177.33 | 650,437 |
| December 24, 2025 | 183.66 | 183.9 | 183.9 | 184.48 | 178.7 | 453,861 |
| December 23, 2025 | 178.24 | 181.8 | 181.8 | 184 | 177.77 | 477,626 |
| December 22, 2025 | 180.28 | 180.24 | 180.24 | 181.62 | 177.45 | 491,006 |
| December 19, 2025 | 185.17 | 180.1 | 180.1 | 185.75 | 179.01 | 742,180 |
| December 18, 2025 | 195.48 | 182.25 | 182.25 | 195.62 | 179.88 | 1.44M |
| December 17, 2025 | 196.69 | 196.5 | 196.5 | 197.66 | 192.04 | 473,205 |
| December 16, 2025 | 209.43 | 196.69 | 196.69 | 209.43 | 191.97 | 831,127 |
| December 15, 2025 | 200 | 208.18 | 208.18 | 208.98 | 200 | 671,954 |
| December 12, 2025 | 196.99 | 200.85 | 200.85 | 202.26 | 194 | 491,183 |
| December 11, 2025 | 200 | 198.2 | 198.2 | 201.97 | 196.52 | 348,392 |
| December 10, 2025 | 199.99 | 201.2 | 201.2 | 202 | 195.34 | 566,700 |
| December 09, 2025 | 204.01 | 198.29 | 198.29 | 206.76 | 195 | 1.02M |
| December 08, 2025 | 207.83 | 206.1 | 206.1 | 209.8 | 203.5 | 619,584 |
| December 05, 2025 | 208.05 | 204.6 | 204.6 | 210.49 | 203.3 | 673,663 |
| December 04, 2025 | 210.92 | 208.68 | 208.68 | 210.92 | 202 | 610,418 |
| December 03, 2025 | 213 | 210.7 | 210.7 | 217 | 203.46 | 596,607 |
| December 02, 2025 | 210.99 | 213.11 | 213.11 | 214.09 | 207.5 | 570,619 |
| December 01, 2025 | 200.07 | 211.5 | 211.5 | 213.9 | 199 | 1.33M |
| November 28, 2025 | 197 | 199.9 | 199.9 | 199.9 | 193.96 | 432,758 |
| November 27, 2025 | 201.5 | 197.8 | 197.8 | 202 | 196.38 | 803,783 |
| November 26, 2025 | 186 | 201.8 | 201.8 | 210 | 183.8 | 1.72M |
| November 25, 2025 | 184.21 | 184.5 | 184.5 | 188 | 180.49 | 751,082 |
| November 24, 2025 | 179.47 | 181.83 | 181.83 | 183.8 | 172.19 | 1.05M |
| November 21, 2025 | 170 | 174.88 | 174.88 | 185.88 | 169 | 1.27M |
| November 20, 2025 | 177.05 | 173.15 | 173.15 | 179.19 | 171.01 | 608,519 |