000069.SZ Historical Prices

000069.SZ000069.SZ

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/15/2026	$2.59	$2.70	$2.55	$2.64	162.73M
1/14/2026	$2.60	$2.63	$2.53	$2.57	115.03M
1/13/2026	$2.59	$2.62	$2.57	$2.61	112.98M
1/12/2026	$2.60	$2.62	$2.56	$2.59	73.19M
1/9/2026	$2.59	$2.63	$2.56	$2.60	73.55M
1/8/2026	$2.56	$2.63	$2.54	$2.60	82.83M
1/7/2026	$2.58	$2.61	$2.55	$2.56	64.33M
1/6/2026	$2.52	$2.60	$2.51	$2.58	105.22M
1/5/2026	$2.48	$2.56	$2.48	$2.52	95.24M
12/31/2025	$2.49	$2.50	$2.46	$2.48	72.06M
12/30/2025	$2.50	$2.51	$2.47	$2.48	67.80M
12/29/2025	$2.52	$2.53	$2.50	$2.51	59.11M
12/26/2025	$2.59	$2.59	$2.50	$2.53	126.71M
12/25/2025	$2.55	$2.64	$2.54	$2.59	97.90M
12/24/2025	$2.52	$2.56	$2.51	$2.54	61.16M
12/23/2025	$2.57	$2.58	$2.51	$2.52	88.87M
12/22/2025	$2.65	$2.67	$2.56	$2.58	141.14M
12/19/2025	$2.53	$2.76	$2.52	$2.67	208.74M
12/18/2025	$2.55	$2.59	$2.51	$2.52	73.78M
12/17/2025	$2.54	$2.59	$2.49	$2.56	80.80M
12/16/2025	$2.55	$2.58	$2.52	$2.54	74.90M
12/15/2025	$2.45	$2.59	$2.43	$2.57	118.03M
12/12/2025	$2.48	$2.50	$2.46	$2.46	49.04M
12/11/2025	$2.54	$2.54	$2.45	$2.46	86.16M
12/10/2025	$2.47	$2.59	$2.46	$2.55	112.72M
12/9/2025	$2.54	$2.55	$2.47	$2.48	70.76M
12/8/2025	$2.56	$2.58	$2.53	$2.55	59.16M
12/5/2025	$2.53	$2.57	$2.50	$2.56	62.62M
12/4/2025	$2.63	$2.65	$2.52	$2.54	136.94M
12/3/2025	$2.73	$2.73	$2.63	$2.64	85.74M
12/2/2025	$2.65	$2.80	$2.61	$2.72	119.50M
12/1/2025	$2.65	$2.69	$2.63	$2.66	75.83M
11/28/2025	$2.63	$2.66	$2.57	$2.66	77.05M
11/27/2025	$2.66	$2.68	$2.55	$2.63	102.10M
11/26/2025	$2.70	$2.74	$2.66	$2.68	85.88M
11/25/2025	$2.66	$2.77	$2.61	$2.71	136.09M
11/24/2025	$2.68	$2.74	$2.65	$2.66	142.54M
11/21/2025	$2.66	$2.82	$2.64	$2.68	225.90M
11/20/2025	$2.65	$2.75	$2.58	$2.71	213.86M
11/19/2025	$2.72	$2.75	$2.60	$2.63	137.03M
11/18/2025	$2.85	$2.86	$2.69	$2.72	179.46M
11/17/2025	$2.78	$2.90	$2.77	$2.84	176.85M
11/14/2025	$2.80	$2.92	$2.78	$2.79	212.62M
11/13/2025	$2.78	$2.84	$2.74	$2.82	284.80M
11/12/2025	$2.91	$2.92	$2.79	$2.81	475.89M
11/11/2025	$2.71	$2.93	$2.69	$2.93	337.82M
11/10/2025	$2.48	$2.66	$2.48	$2.66	257.84M
11/7/2025	$2.40	$2.46	$2.39	$2.42	59.40M
11/6/2025	$2.43	$2.43	$2.39	$2.41	55.29M
11/5/2025	$2.38	$2.44	$2.37	$2.42	81.86M
11/4/2025	$2.40	$2.41	$2.37	$2.38	63.10M
11/3/2025	$2.40	$2.44	$2.37	$2.40	66.81M
10/31/2025	$2.39	$2.42	$2.37	$2.38	65.82M
10/30/2025	$2.39	$2.40	$2.37	$2.38	48.35M
10/29/2025	$2.40	$2.41	$2.36	$2.39	58.12M
10/28/2025	$2.43	$2.43	$2.40	$2.41	38.34M
10/27/2025	$2.43	$2.44	$2.41	$2.42	55.04M
10/24/2025	$2.47	$2.51	$2.42	$2.43	83.90M
10/23/2025	$2.52	$2.54	$2.44	$2.49	77.92M
10/22/2025	$2.46	$2.53	$2.45	$2.51	105.10M
10/21/2025	$2.42	$2.49	$2.40	$2.47	85.29M
10/20/2025	$2.42	$2.44	$2.40	$2.41	60.35M
10/17/2025	$2.47	$2.51	$2.39	$2.41	95.41M

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance