000552.SZ Historical Prices

000552.SZ000552.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	$2.35	$2.36	$2.33	$2.34	34.24M
1/14/2026	$2.36	$2.38	$2.35	$2.35	62.08M
1/13/2026	$2.38	$2.38	$2.36	$2.37	52.11M
1/12/2026	$2.38	$2.39	$2.35	$2.38	72.96M
1/9/2026	$2.38	$2.40	$2.37	$2.39	63.71M
1/8/2026	$2.40	$2.41	$2.37	$2.38	58.33M
1/7/2026	$2.38	$2.40	$2.35	$2.39	81.25M
1/6/2026	$2.34	$2.37	$2.33	$2.36	50.45M
1/5/2026	$2.32	$2.34	$2.31	$2.34	34.71M
12/31/2025	$2.33	$2.34	$2.30	$2.31	28.77M
12/30/2025	$2.34	$2.35	$2.32	$2.33	38.29M
12/29/2025	$2.35	$2.37	$2.34	$2.35	32.69M
12/26/2025	$2.35	$2.37	$2.34	$2.35	31.38M
12/25/2025	$2.35	$2.36	$2.34	$2.35	24.67M
12/24/2025	$2.34	$2.36	$2.32	$2.35	27.25M
12/23/2025	$2.38	$2.38	$2.34	$2.34	29.93M
12/22/2025	$2.37	$2.38	$2.36	$2.37	28.16M
12/19/2025	$2.35	$2.38	$2.34	$2.36	34.72M
12/18/2025	$2.35	$2.37	$2.34	$2.35	32.35M
12/17/2025	$2.32	$2.35	$2.30	$2.34	36.48M
12/16/2025	$2.36	$2.36	$2.31	$2.33	38.09M
12/15/2025	$2.34	$2.37	$2.34	$2.35	37.24M
12/12/2025	$2.39	$2.39	$2.34	$2.34	42.95M
12/11/2025	$2.41	$2.42	$2.37	$2.38	40.53M
12/10/2025	$2.41	$2.42	$2.39	$2.42	31.34M
12/9/2025	$2.45	$2.45	$2.41	$2.41	42.20M
12/8/2025	$2.48	$2.48	$2.44	$2.45	48.06M
12/5/2025	$2.47	$2.48	$2.45	$2.48	40.68M
12/4/2025	$2.50	$2.50	$2.46	$2.47	41.73M
12/3/2025	$2.49	$2.51	$2.48	$2.50	43.28M
12/2/2025	$2.51	$2.51	$2.47	$2.50	44.73M
12/1/2025	$2.49	$2.51	$2.48	$2.50	48.01M
11/28/2025	$2.47	$2.49	$2.46	$2.48	49.41M
11/27/2025	$2.48	$2.49	$2.46	$2.48	31.21M
11/26/2025	$2.47	$2.51	$2.47	$2.47	39.09M
11/25/2025	$2.49	$2.50	$2.47	$2.48	49.05M
11/24/2025	$2.49	$2.50	$2.45	$2.47	57.79M
11/21/2025	$2.60	$2.60	$2.47	$2.47	94.18M
11/20/2025	$2.65	$2.66	$2.60	$2.60	42.29M
11/19/2025	$2.64	$2.66	$2.61	$2.65	47.84M
11/18/2025	$2.75	$2.75	$2.63	$2.65	85.84M
11/17/2025	$2.73	$2.77	$2.71	$2.75	74.81M
11/14/2025	$2.73	$2.75	$2.72	$2.73	59.25M
11/13/2025	$2.70	$2.74	$2.68	$2.73	60.86M
11/12/2025	$2.70	$2.73	$2.69	$2.70	57.84M
11/11/2025	$2.72	$2.73	$2.67	$2.70	61.53M
11/10/2025	$2.72	$2.75	$2.70	$2.72	53.19M
11/7/2025	$2.69	$2.73	$2.69	$2.71	66.95M
11/6/2025	$2.68	$2.72	$2.66	$2.70	78.26M
11/5/2025	$2.62	$2.70	$2.61	$2.68	78.38M
11/4/2025	$2.63	$2.66	$2.62	$2.64	58.07M
11/3/2025	$2.61	$2.64	$2.60	$2.63	55.23M
10/31/2025	$2.62	$2.64	$2.58	$2.59	82.04M
10/30/2025	$2.66	$2.68	$2.62	$2.64	77.89M
10/29/2025	$2.61	$2.68	$2.59	$2.67	73.42M
10/28/2025	$2.63	$2.64	$2.60	$2.61	61.91M
10/27/2025	$2.65	$2.67	$2.59	$2.64	86.80M
10/24/2025	$2.72	$2.75	$2.64	$2.64	126.72M
10/23/2025	$2.68	$2.78	$2.67	$2.73	167.67M
10/22/2025	$2.68	$2.70	$2.65	$2.67	80.32M
10/21/2025	$2.67	$2.71	$2.62	$2.69	122.28M
10/20/2025	$2.65	$2.69	$2.62	$2.69	149.87M
10/17/2025	$2.62	$2.67	$2.61	$2.63	99.44M

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