146.17
-3.2(-2.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 148 | 146.17 | 146.17 | 150.94 | 145.55 | 4.93M |
| February 12, 2026 | 154.23 | 149.37 | 149.37 | 158.17 | 148.07 | 8.57M |
| February 11, 2026 | 156.16 | 150.5 | 150.5 | 157.99 | 150 | 4.88M |
| February 10, 2026 | 164.93 | 156.97 | 156.97 | 166.57 | 154.97 | 6.59M |
| February 09, 2026 | 168 | 163.42 | 163.42 | 171.98 | 162 | 6.62M |
| February 06, 2026 | 161.46 | 161.88 | 161.88 | 170.67 | 161.01 | 3.97M |
| February 05, 2026 | 162.38 | 163 | 163 | 172.88 | 161 | 5.09M |
| February 04, 2026 | 169 | 170.87 | 170.87 | 173.33 | 159.99 | 5.64M |
| February 03, 2026 | 169 | 169 | 169 | 170.5 | 163.19 | 5.24M |
| February 02, 2026 | 163 | 164.83 | 164.83 | 172 | 162.98 | 6.68M |
| January 30, 2026 | 165.4 | 166.28 | 166.28 | 172.81 | 162.8 | 6.95M |
| January 29, 2026 | 172 | 166.26 | 166.26 | 177.9 | 164.93 | 8.65M |
| January 28, 2026 | 161.88 | 175.77 | 175.77 | 182.54 | 161 | 9.17M |
| January 27, 2026 | 156.22 | 161.64 | 161.64 | 164.88 | 150.21 | 10.07M |
| January 26, 2026 | 140.14 | 151.88 | 151.88 | 158 | 140.14 | 16.58M |
| January 23, 2026 | 119 | 142 | 142 | 143.98 | 117.21 | 18.63M |
| January 22, 2026 | 114.24 | 120 | 120 | 120 | 110.23 | 8.27M |
| January 21, 2026 | 108.1 | 114.25 | 114.25 | 114.55 | 107 | 6.19M |
| January 20, 2026 | 113.5 | 110.15 | 110.15 | 114 | 109.2 | 6.07M |
| January 19, 2026 | 112 | 111.5 | 111.5 | 113.68 | 109.48 | 5.98M |
| January 16, 2026 | 112 | 114.79 | 114.79 | 115.8 | 109.69 | 9.23M |
| January 15, 2026 | 107 | 109.55 | 109.55 | 110.8 | 106.22 | 7.36M |
| January 14, 2026 | 107.73 | 107.63 | 107.63 | 109.5 | 106 | 6.39M |
| January 13, 2026 | 112.2 | 106.7 | 106.7 | 113.36 | 105.82 | 7.3M |
| January 12, 2026 | 113.5 | 112.35 | 112.35 | 114.39 | 109.55 | 6.73M |
| January 09, 2026 | 114.06 | 114.55 | 114.55 | 114.99 | 111.21 | 7.2M |
| January 08, 2026 | 121 | 115.63 | 115.63 | 121.8 | 115.18 | 7.37M |
| January 07, 2026 | 119.91 | 119.15 | 119.15 | 121.4 | 117.17 | 7.15M |
| January 06, 2026 | 121.04 | 119.39 | 119.39 | 121.7 | 116.77 | 6.39M |
| January 05, 2026 | 125.01 | 121.9 | 121.9 | 126 | 120.56 | 7.34M |
| December 31, 2025 | 129.56 | 124 | 124 | 132.2 | 123.5 | 6.85M |
| December 30, 2025 | 119 | 129.61 | 129.61 | 139 | 119 | 13.72M |
| December 29, 2025 | 120 | 117.53 | 117.53 | 122 | 115.43 | 7.61M |
| December 26, 2025 | 125.07 | 121.5 | 121.5 | 126 | 119.9 | 7.51M |
| December 25, 2025 | 127.55 | 126.5 | 126.5 | 129.72 | 124 | 7.79M |
| December 24, 2025 | 123 | 130.15 | 130.15 | 133.88 | 121.86 | 12.3M |
| December 23, 2025 | 120.54 | 125.11 | 125.11 | 126.95 | 119.02 | 15.29M |
| December 22, 2025 | 99.9 | 118.92 | 118.92 | 118.92 | 99.8 | 15.98M |
| December 19, 2025 | 100.39 | 99.1 | 99.1 | 102.5 | 98.71 | 4.36M |
| December 18, 2025 | 98.89 | 98.89 | 98.89 | 103.55 | 97.88 | 5.74M |
| December 17, 2025 | 90.3 | 100.5 | 100.5 | 100.58 | 90.3 | 10.49M |
| December 16, 2025 | 93.17 | 90.14 | 90.14 | 94.33 | 88.88 | 5.43M |
| December 15, 2025 | 96.57 | 93.73 | 93.73 | 97.1 | 93.16 | 4.36M |
| December 12, 2025 | 98.38 | 98.56 | 98.56 | 100 | 95.51 | 4.56M |
| December 11, 2025 | 104 | 98.3 | 98.3 | 104.29 | 97.5 | 6.56M |
| December 10, 2025 | 100.7 | 104.19 | 104.19 | 105.58 | 100.1 | 5.9M |
| December 09, 2025 | 99.88 | 101.88 | 101.88 | 104.35 | 99.38 | 6.94M |
| December 08, 2025 | 93.41 | 99.37 | 99.37 | 99.9 | 93.32 | 5.9M |
| December 05, 2025 | 91.93 | 93.86 | 93.86 | 95.21 | 91.3 | 3.54M |
| December 04, 2025 | 91.83 | 91.92 | 91.92 | 93.35 | 90.2 | 2.47M |
| December 03, 2025 | 92.85 | 92.9 | 92.9 | 94.8 | 92.18 | 2.73M |
| December 02, 2025 | 94.55 | 92.65 | 92.65 | 95.2 | 91.86 | 2.68M |
| December 01, 2025 | 96.47 | 94.64 | 94.64 | 96.47 | 93.01 | 3.58M |
| November 28, 2025 | 96.23 | 96.27 | 96.27 | 98 | 94.58 | 3.72M |
| November 27, 2025 | 97.33 | 95.87 | 95.87 | 99.27 | 95 | 5.31M |
| November 26, 2025 | 93.06 | 97.87 | 97.87 | 100.86 | 93 | 7.9M |
| November 25, 2025 | 92.77 | 95 | 95 | 99 | 92.65 | 8.78M |
| November 24, 2025 | 86.5 | 92.78 | 92.78 | 93.39 | 86.5 | 10.45M |
| November 21, 2025 | 85 | 82.93 | 82.93 | 86.22 | 82.45 | 3.66M |
| November 20, 2025 | 88.99 | 87.7 | 87.7 | 90 | 85.94 | 3.14M |