000898.SZ Historical Prices

000898.SZ000898.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	$2.54	$2.55	$2.49	$2.50	53.17M
1/14/2026	$2.56	$2.60	$2.51	$2.55	60.70M
1/13/2026	$2.59	$2.61	$2.56	$2.56	48.52M
1/12/2026	$2.57	$2.62	$2.56	$2.59	52.53M
1/9/2026	$2.57	$2.62	$2.54	$2.56	45.96M
1/8/2026	$2.54	$2.58	$2.52	$2.57	43.67M
1/7/2026	$2.57	$2.59	$2.54	$2.55	38.06M
1/6/2026	$2.53	$2.58	$2.52	$2.57	49.24M
1/5/2026	$2.55	$2.56	$2.53	$2.54	29.47M
12/31/2025	$2.53	$2.55	$2.51	$2.53	23.19M
12/30/2025	$2.55	$2.57	$2.51	$2.53	31.30M
12/29/2025	$2.54	$2.59	$2.53	$2.55	39.76M
12/26/2025	$2.54	$2.56	$2.52	$2.54	22.89M
12/25/2025	$2.50	$2.54	$2.48	$2.53	29.50M
12/24/2025	$2.51	$2.52	$2.48	$2.51	25.38M
12/23/2025	$2.54	$2.55	$2.50	$2.50	25.44M
12/22/2025	$2.55	$2.60	$2.54	$2.54	32.61M
12/19/2025	$2.47	$2.55	$2.47	$2.54	45.24M
12/18/2025	$2.43	$2.49	$2.43	$2.46	26.62M
12/17/2025	$2.43	$2.46	$2.38	$2.44	27.15M
12/16/2025	$2.46	$2.47	$2.41	$2.42	26.41M
12/15/2025	$2.44	$2.49	$2.44	$2.47	32.22M
12/12/2025	$2.44	$2.46	$2.43	$2.45	19.37M
12/11/2025	$2.48	$2.48	$2.43	$2.44	24.24M
12/10/2025	$2.47	$2.48	$2.44	$2.47	27.73M
12/9/2025	$2.54	$2.55	$2.47	$2.47	45.41M
12/8/2025	$2.55	$2.57	$2.52	$2.54	34.43M
12/5/2025	$2.51	$2.55	$2.49	$2.54	26.34M
12/4/2025	$2.55	$2.55	$2.50	$2.51	33.25M
12/3/2025	$2.55	$2.58	$2.53	$2.55	36.26M
12/2/2025	$2.54	$2.60	$2.52	$2.56	50.67M
12/1/2025	$2.53	$2.55	$2.52	$2.54	33.35M
11/28/2025	$2.50	$2.53	$2.47	$2.53	37.07M
11/27/2025	$2.52	$2.53	$2.50	$2.50	31.97M
11/26/2025	$2.55	$2.57	$2.52	$2.52	35.79M
11/25/2025	$2.56	$2.57	$2.54	$2.55	35.82M
11/24/2025	$2.56	$2.58	$2.54	$2.55	33.09M
11/21/2025	$2.68	$2.70	$2.55	$2.55	58.74M
11/20/2025	$2.67	$2.73	$2.66	$2.70	44.62M
11/19/2025	$2.71	$2.72	$2.65	$2.66	53.26M
11/18/2025	$2.78	$2.79	$2.69	$2.71	73.85M
11/17/2025	$2.80	$2.81	$2.77	$2.79	38.28M
11/14/2025	$2.80	$2.83	$2.79	$2.80	52.98M
11/13/2025	$2.76	$2.81	$2.75	$2.80	54.22M
11/12/2025	$2.76	$2.79	$2.74	$2.76	41.14M
11/11/2025	$2.77	$2.78	$2.73	$2.78	43.81M
11/10/2025	$2.79	$2.80	$2.73	$2.77	44.76M
11/7/2025	$2.74	$2.79	$2.73	$2.77	57.56M
11/6/2025	$2.72	$2.75	$2.69	$2.74	41.07M
11/5/2025	$2.68	$2.73	$2.66	$2.72	38.43M
11/4/2025	$2.70	$2.74	$2.68	$2.70	36.17M
11/3/2025	$2.67	$2.72	$2.65	$2.71	41.67M
10/31/2025	$2.72	$2.72	$2.66	$2.66	59.24M
10/30/2025	$2.71	$2.76	$2.69	$2.74	51.51M
10/29/2025	$2.69	$2.71	$2.66	$2.70	31.75M
10/28/2025	$2.74	$2.74	$2.68	$2.70	36.95M
10/27/2025	$2.71	$2.75	$2.70	$2.72	48.72M
10/24/2025	$2.75	$2.77	$2.68	$2.69	55.96M
10/23/2025	$2.74	$2.77	$2.69	$2.77	36.99M
10/22/2025	$2.73	$2.76	$2.71	$2.74	28.46M
10/21/2025	$2.69	$2.75	$2.67	$2.75	31.72M
10/20/2025	$2.70	$2.73	$2.67	$2.69	36.27M
10/17/2025	$2.73	$2.80	$2.69	$2.70	51.40M

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