179.28
+7.08(+4.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 167.37 | 179.28 | 179.28 | 180.8 | 167.37 | 9.86M |
| January 14, 2026 | 178.9 | 172.2 | 172.2 | 179.99 | 167.43 | 11.5M |
| January 13, 2026 | 177.08 | 172.25 | 172.25 | 182 | 169.2 | 11.13M |
| January 12, 2026 | 183.16 | 180.2 | 180.2 | 189.9 | 176.3 | 13.95M |
| January 09, 2026 | 183 | 177.77 | 177.77 | 185.58 | 172.67 | 15.85M |
| January 08, 2026 | 184.77 | 189 | 189 | 196.99 | 182.89 | 17.82M |
| January 07, 2026 | 196.21 | 183 | 183 | 196.21 | 180.18 | 21.36M |
| January 06, 2026 | 152.65 | 163.51 | 163.51 | 173 | 152 | 15.79M |
| January 05, 2026 | 132 | 152.65 | 152.65 | 152.65 | 131.95 | 16.74M |
| December 31, 2025 | 130.12 | 127.21 | 127.21 | 132.9 | 122.65 | 8.1M |
| December 30, 2025 | 127.2 | 127.6 | 127.6 | 132.46 | 126 | 7.39M |
| December 29, 2025 | 132 | 128.11 | 128.11 | 134.9 | 126.88 | 7.62M |
| December 26, 2025 | 128.08 | 132.29 | 132.29 | 136.5 | 128.08 | 8.85M |
| December 25, 2025 | 127 | 129.37 | 129.37 | 132.8 | 126.25 | 7.59M |
| December 24, 2025 | 123.86 | 128.05 | 128.05 | 131.28 | 123.69 | 8.54M |
| December 23, 2025 | 125.57 | 123.39 | 123.39 | 128.35 | 122.01 | 6.48M |
| December 22, 2025 | 127 | 125.74 | 125.74 | 131.68 | 124.69 | 7.51M |
| December 19, 2025 | 131.99 | 124 | 124 | 132.96 | 122.55 | 7.33M |
| December 18, 2025 | 128.08 | 128.3 | 128.3 | 133 | 125.5 | 7.94M |
| December 17, 2025 | 121.88 | 127 | 127 | 129.63 | 121.2 | 6.68M |
| December 16, 2025 | 121.43 | 120.57 | 120.57 | 124.25 | 120.18 | 4.74M |
| December 15, 2025 | 122.26 | 122.05 | 122.05 | 125 | 121.01 | 4.36M |
| December 12, 2025 | 128 | 127.08 | 127.08 | 130 | 123.8 | 6.52M |
| December 11, 2025 | 134.01 | 128.06 | 128.06 | 134.88 | 128.06 | 6.78M |
| December 10, 2025 | 133.01 | 130.21 | 130.21 | 136.41 | 126.88 | 8.99M |
| December 09, 2025 | 135 | 136.42 | 136.42 | 145.99 | 131.25 | 13.83M |
| December 08, 2025 | 124.49 | 124.49 | 124.49 | 124.49 | 124.49 | 0 |
| December 05, 2025 | 124.49 | 124.49 | 124.49 | 124.49 | 124.49 | 0 |
| December 04, 2025 | 124.49 | 124.49 | 124.49 | 124.49 | 124.49 | 0 |
| December 03, 2025 | 124.49 | 124.49 | 124.49 | 124.49 | 124.49 | 0 |
| December 02, 2025 | 124.49 | 124.49 | 124.49 | 124.49 | 124.49 | 0 |
| December 01, 2025 | 124.49 | 124.49 | 124.49 | 124.49 | 124.49 | 0 |
| November 28, 2025 | 124.49 | 124.49 | 124.49 | 124.49 | 124.49 | 0 |
| November 27, 2025 | 124.49 | 124.49 | 124.49 | 124.49 | 124.49 | 0 |
| November 26, 2025 | 124.49 | 124.49 | 124.49 | 124.49 | 124.49 | 0 |
| November 25, 2025 | 124.49 | 124.49 | 124.49 | 124.49 | 124.49 | 0 |
| November 24, 2025 | 124.01 | 124.49 | 124.49 | 126.61 | 120.96 | 7.53M |
| November 21, 2025 | 125.24 | 121.97 | 121.97 | 129.38 | 120 | 13.37M |
| November 20, 2025 | 152 | 140.13 | 140.13 | 152.5 | 136.8 | 10.64M |
| November 19, 2025 | 147 | 147.03 | 147.03 | 154.88 | 143 | 12.3M |
| November 18, 2025 | 164 | 150.87 | 150.87 | 167.2 | 149.1 | 14.42M |
| November 17, 2025 | 153.01 | 157.5 | 157.5 | 166 | 153.01 | 11.07M |
| November 14, 2025 | 155 | 150 | 150 | 157.7 | 147.19 | 11.66M |
| November 13, 2025 | 160 | 167.01 | 167.01 | 178 | 156.94 | 13.28M |
| November 12, 2025 | 158.18 | 163.44 | 163.44 | 170 | 158.18 | 13.6M |
| November 11, 2025 | 168.1 | 157 | 157 | 173.56 | 155.99 | 15.22M |
| November 10, 2025 | 163 | 173.15 | 173.15 | 174.67 | 155.5 | 16.33M |
| November 07, 2025 | 144 | 152.6 | 152.6 | 156 | 142.36 | 15.27M |
| November 06, 2025 | 148.5 | 144.7 | 144.7 | 152.8 | 134.1 | 16.89M |
| November 05, 2025 | 137.02 | 142.67 | 142.67 | 145.11 | 135.68 | 10.69M |
| November 04, 2025 | 149 | 143.9 | 143.9 | 150.96 | 141.14 | 10.78M |
| November 03, 2025 | 128.09 | 146.14 | 146.14 | 148.5 | 127.02 | 18.21M |
| October 31, 2025 | 135 | 128.08 | 128.08 | 136.2 | 126.16 | 14.42M |
| October 30, 2025 | 147 | 136.35 | 136.35 | 150.8 | 136 | 14.58M |
| October 29, 2025 | 147.48 | 143 | 143 | 152 | 140.49 | 13.63M |
| October 28, 2025 | 139 | 145.98 | 145.98 | 149.6 | 139 | 16.57M |
| October 27, 2025 | 158 | 151.9 | 151.9 | 159.44 | 149 | 22.83M |
| October 24, 2025 | 124.99 | 142.87 | 142.87 | 142.87 | 121.18 | 15.9M |
| October 23, 2025 | 112 | 119.06 | 119.06 | 119.75 | 110.02 | 8.54M |
| October 22, 2025 | 114.26 | 114 | 114 | 116.69 | 112.16 | 8.07M |