000709.SZ Historical Prices

000709.SZ000709.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	$2.40	$2.42	$2.37	$2.38	103.46M
1/14/2026	$2.41	$2.46	$2.38	$2.40	148.25M
1/13/2026	$2.41	$2.45	$2.39	$2.42	152.28M
1/12/2026	$2.40	$2.44	$2.39	$2.41	114.80M
1/9/2026	$2.39	$2.46	$2.38	$2.39	142.83M
1/8/2026	$2.39	$2.41	$2.36	$2.39	104.94M
1/7/2026	$2.41	$2.44	$2.38	$2.39	105.78M
1/6/2026	$2.33	$2.42	$2.33	$2.41	156.72M
1/5/2026	$2.32	$2.34	$2.31	$2.33	90.50M
12/31/2025	$2.32	$2.34	$2.30	$2.31	89.54M
12/30/2025	$2.35	$2.35	$2.29	$2.33	94.61M
12/29/2025	$2.36	$2.38	$2.35	$2.35	77.04M
12/26/2025	$2.35	$2.37	$2.34	$2.36	77.26M
12/25/2025	$2.33	$2.36	$2.31	$2.35	82.82M
12/24/2025	$2.32	$2.34	$2.30	$2.33	69.34M
12/23/2025	$2.35	$2.35	$2.30	$2.31	81.27M
12/22/2025	$2.34	$2.38	$2.34	$2.35	85.98M
12/19/2025	$2.28	$2.35	$2.28	$2.34	126.05M
12/18/2025	$2.26	$2.29	$2.25	$2.28	69.96M
12/17/2025	$2.24	$2.27	$2.22	$2.26	72.60M
12/16/2025	$2.28	$2.28	$2.24	$2.24	73.54M
12/15/2025	$2.23	$2.29	$2.22	$2.28	91.54M
12/12/2025	$2.23	$2.25	$2.23	$2.24	57.67M
12/11/2025	$2.26	$2.27	$2.22	$2.23	65.19M
12/10/2025	$2.24	$2.27	$2.24	$2.26	54.28M
12/9/2025	$2.32	$2.33	$2.26	$2.26	107.26M
12/8/2025	$2.34	$2.35	$2.31	$2.33	80.71M
12/5/2025	$2.30	$2.34	$2.29	$2.34	79.72M
12/4/2025	$2.31	$2.32	$2.29	$2.30	50.93M
12/3/2025	$2.32	$2.34	$2.30	$2.31	76.19M
12/2/2025	$2.31	$2.34	$2.29	$2.33	84.86M
12/1/2025	$2.30	$2.32	$2.29	$2.31	69.00M
11/28/2025	$2.29	$2.30	$2.27	$2.29	66.87M
11/27/2025	$2.29	$2.30	$2.27	$2.28	64.26M
11/26/2025	$2.32	$2.34	$2.29	$2.30	89.70M
11/25/2025	$2.32	$2.33	$2.31	$2.32	64.18M
11/24/2025	$2.34	$2.35	$2.30	$2.32	82.40M
11/21/2025	$2.41	$2.41	$2.32	$2.33	117.10M
11/20/2025	$2.43	$2.46	$2.42	$2.42	78.99M
11/19/2025	$2.45	$2.47	$2.40	$2.42	96.33M
11/18/2025	$2.58	$2.58	$2.44	$2.45	169.16M
11/17/2025	$2.59	$2.59	$2.55	$2.58	81.00M
11/14/2025	$2.56	$2.62	$2.56	$2.59	112.49M
11/13/2025	$2.55	$2.59	$2.54	$2.58	117.30M
11/12/2025	$2.55	$2.57	$2.52	$2.55	100.49M
11/11/2025	$2.54	$2.56	$2.52	$2.55	98.01M
11/10/2025	$2.56	$2.56	$2.51	$2.54	98.19M
11/7/2025	$2.54	$2.57	$2.52	$2.55	111.37M
11/6/2025	$2.52	$2.55	$2.50	$2.55	115.24M
11/5/2025	$2.47	$2.53	$2.45	$2.52	103.84M
11/4/2025	$2.52	$2.53	$2.47	$2.48	82.00M
11/3/2025	$2.51	$2.54	$2.49	$2.52	109.17M
10/31/2025	$2.53	$2.55	$2.50	$2.51	116.76M
10/30/2025	$2.49	$2.57	$2.48	$2.53	146.16M
10/29/2025	$2.53	$2.54	$2.45	$2.50	133.77M
10/28/2025	$2.58	$2.60	$2.53	$2.54	95.78M
10/27/2025	$2.53	$2.61	$2.52	$2.58	128.29M
10/24/2025	$2.59	$2.60	$2.52	$2.53	109.29M
10/23/2025	$2.56	$2.60	$2.52	$2.59	91.75M
10/22/2025	$2.57	$2.59	$2.55	$2.56	96.31M
10/21/2025	$2.55	$2.59	$2.53	$2.57	97.47M
10/20/2025	$2.56	$2.59	$2.53	$2.55	94.84M
10/17/2025	$2.58	$2.64	$2.55	$2.55	101.35M

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