000926.SZ Historical Prices

000926.SZ000926.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	$2.28	$2.30	$2.26	$2.28	33.05M
1/14/2026	$2.32	$2.33	$2.27	$2.28	38.43M
1/13/2026	$2.31	$2.34	$2.30	$2.31	38.64M
1/12/2026	$2.32	$2.33	$2.30	$2.32	38.94M
1/9/2026	$2.35	$2.35	$2.30	$2.32	41.59M
1/8/2026	$2.29	$2.35	$2.28	$2.35	41.12M
1/7/2026	$2.33	$2.35	$2.29	$2.30	26.37M
1/6/2026	$2.29	$2.33	$2.28	$2.33	32.44M
1/5/2026	$2.25	$2.29	$2.24	$2.29	25.26M
12/31/2025	$2.26	$2.27	$2.22	$2.25	26.02M
12/30/2025	$2.28	$2.29	$2.24	$2.26	23.04M
12/29/2025	$2.31	$2.34	$2.28	$2.29	23.78M
12/26/2025	$2.33	$2.36	$2.31	$2.32	27.30M
12/25/2025	$2.33	$2.34	$2.31	$2.33	15.64M
12/24/2025	$2.31	$2.34	$2.30	$2.32	16.81M
12/23/2025	$2.35	$2.36	$2.31	$2.32	22.28M
12/22/2025	$2.36	$2.37	$2.32	$2.36	28.47M
12/19/2025	$2.30	$2.36	$2.29	$2.36	35.48M
12/18/2025	$2.28	$2.32	$2.26	$2.30	19.27M
12/17/2025	$2.32	$2.33	$2.25	$2.30	35.77M
12/16/2025	$2.36	$2.39	$2.32	$2.33	20.53M
12/15/2025	$2.37	$2.39	$2.36	$2.37	12.67M
12/12/2025	$2.38	$2.40	$2.37	$2.39	17.53M
12/11/2025	$2.43	$2.44	$2.37	$2.39	34.08M
12/10/2025	$2.41	$2.50	$2.38	$2.45	42.90M
12/9/2025	$2.44	$2.45	$2.40	$2.42	27.32M
12/8/2025	$2.45	$2.47	$2.43	$2.46	29.32M
12/5/2025	$2.43	$2.46	$2.40	$2.46	24.16M
12/4/2025	$2.48	$2.49	$2.43	$2.44	35.94M
12/3/2025	$2.53	$2.56	$2.48	$2.49	33.47M
12/2/2025	$2.52	$2.55	$2.48	$2.54	37.83M
12/1/2025	$2.57	$2.58	$2.51	$2.53	39.54M
11/28/2025	$2.53	$2.58	$2.47	$2.57	49.49M
11/27/2025	$2.53	$2.57	$2.50	$2.52	38.30M
11/26/2025	$2.55	$2.60	$2.52	$2.55	46.01M
11/25/2025	$2.54	$2.59	$2.48	$2.55	53.33M
11/24/2025	$2.53	$2.66	$2.49	$2.52	75.28M
11/21/2025	$2.61	$2.71	$2.49	$2.49	112.13M
11/20/2025	$2.57	$2.82	$2.50	$2.65	129.39M
11/19/2025	$2.69	$2.69	$2.55	$2.56	53.30M
11/18/2025	$2.82	$2.84	$2.63	$2.68	68.85M
11/17/2025	$2.78	$2.89	$2.77	$2.82	70.65M
11/14/2025	$2.68	$2.83	$2.67	$2.78	67.13M
11/13/2025	$2.66	$2.71	$2.62	$2.69	45.84M
11/12/2025	$2.67	$2.67	$2.62	$2.66	32.62M
11/11/2025	$2.58	$2.67	$2.57	$2.66	61.89M
11/10/2025	$2.56	$2.59	$2.52	$2.59	41.08M
11/7/2025	$2.56	$2.60	$2.55	$2.56	31.26M
11/6/2025	$2.59	$2.60	$2.53	$2.55	36.20M
11/5/2025	$2.52	$2.59	$2.48	$2.58	47.82M
11/4/2025	$2.53	$2.56	$2.51	$2.54	40.83M
11/3/2025	$2.55	$2.55	$2.50	$2.53	41.69M
10/31/2025	$2.52	$2.55	$2.50	$2.52	37.09M
10/30/2025	$2.59	$2.60	$2.51	$2.53	29.96M
10/29/2025	$2.57	$2.60	$2.51	$2.59	31.63M
10/28/2025	$2.59	$2.61	$2.55	$2.57	29.29M
10/27/2025	$2.59	$2.62	$2.57	$2.59	27.27M
10/24/2025	$2.65	$2.68	$2.57	$2.58	41.71M
10/23/2025	$2.69	$2.71	$2.61	$2.65	33.28M
10/22/2025	$2.65	$2.73	$2.63	$2.70	46.25M
10/21/2025	$2.55	$2.65	$2.53	$2.64	47.37M
10/20/2025	$2.53	$2.55	$2.52	$2.55	25.31M
10/17/2025	$2.54	$2.57	$2.50	$2.50	28.60M

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