000955.SZ(000955.SZ)
000955.SZ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $4.03 | $4.15 | $4.03 | $4.06 | 6.23M |
| 10/13/2026 | $4.00 | $4.15 | $3.93 | $4.14 | 14.07M |
| 10/12/2026 | $4.12 | $4.15 | $4.01 | $4.04 | 9.32M |
| 10/9/2026 | $4.03 | $4.15 | $3.91 | $4.14 | 13.18M |
| 10/8/2026 | $4.11 | $4.19 | $4.02 | $4.05 | 10.13M |
| 9/30/2026 | $4.12 | $4.25 | $4.03 | $4.10 | 9.59M |
| 9/29/2026 | $3.99 | $4.17 | $3.97 | $4.09 | 9.39M |
| 9/28/2026 | $4.04 | $4.12 | $3.97 | $4.01 | 9.03M |
| 9/24/2026 | $3.96 | $4.06 | $3.94 | $4.03 | 11.48M |
| 9/23/2026 | $4.10 | $4.14 | $3.96 | $3.96 | 14.41M |
| 9/22/2026 | $4.20 | $4.22 | $4.06 | $4.12 | 13.07M |
| 9/21/2026 | $4.16 | $4.22 | $4.14 | $4.19 | 12.47M |
| 9/18/2026 | $4.20 | $4.24 | $4.14 | $4.17 | 10.94M |
| 9/17/2026 | $4.05 | $4.16 | $3.96 | $4.15 | 10.51M |
| 9/16/2026 | $3.97 | $4.08 | $3.90 | $4.04 | 9.16M |
| 9/15/2026 | $4.16 | $4.16 | $3.95 | $3.96 | 9.63M |
| 9/14/2026 | $4.12 | $4.19 | $4.10 | $4.14 | 7.00M |
| 9/11/2026 | $4.23 | $4.23 | $4.08 | $4.13 | 9.66M |
| 9/10/2026 | $4.28 | $4.28 | $4.18 | $4.24 | 8.64M |
| 9/9/2026 | $4.36 | $4.36 | $4.27 | $4.28 | 8.19M |
| 9/8/2026 | $4.27 | $4.37 | $4.27 | $4.36 | 9.04M |
| 9/7/2026 | $4.22 | $4.33 | $4.22 | $4.27 | 7.40M |
| 9/4/2026 | $4.25 | $4.35 | $4.20 | $4.24 | 9.90M |
| 9/3/2026 | $4.36 | $4.41 | $4.20 | $4.22 | 10.19M |
| 9/2/2026 | $4.35 | $4.38 | $4.27 | $4.34 | 7.10M |
| 9/1/2026 | $4.31 | $4.40 | $4.29 | $4.37 | 9.11M |
| 8/31/2026 | $4.26 | $4.33 | $4.22 | $4.31 | 8.75M |
| 8/28/2026 | $4.26 | $4.32 | $4.24 | $4.29 | 6.81M |
| 8/27/2026 | $4.22 | $4.31 | $4.22 | $4.28 | 8.40M |
| 8/26/2026 | $4.24 | $4.29 | $4.20 | $4.27 | 8.08M |
| 8/25/2026 | $4.07 | $4.24 | $4.03 | $4.22 | 13.74M |
| 8/24/2026 | $4.19 | $4.20 | $4.03 | $4.09 | 11.73M |
| 8/21/2026 | $4.20 | $4.21 | $4.11 | $4.17 | 9.80M |
| 8/20/2026 | $4.22 | $4.26 | $4.16 | $4.22 | 11.18M |
| 8/19/2026 | $4.29 | $4.29 | $4.18 | $4.20 | 10.98M |
| 8/18/2026 | $4.36 | $4.39 | $4.26 | $4.30 | 8.42M |
| 8/17/2026 | $4.29 | $4.37 | $4.23 | $4.35 | 10.68M |
| 8/14/2026 | $4.32 | $4.35 | $4.24 | $4.29 | 9.72M |
| 8/13/2026 | $4.36 | $4.42 | $4.30 | $4.30 | 11.27M |
| 8/12/2026 | $4.30 | $4.40 | $4.29 | $4.37 | 8.94M |
| 8/11/2026 | $4.37 | $4.38 | $4.23 | $4.33 | 9.97M |
| 8/10/2026 | $4.23 | $4.42 | $4.16 | $4.38 | 14.28M |
| 8/7/2026 | $4.20 | $4.21 | $4.07 | $4.21 | 9.82M |
| 8/6/2026 | $4.14 | $4.24 | $4.09 | $4.21 | 10.36M |
| 8/5/2026 | $4.12 | $4.16 | $4.08 | $4.15 | 9.89M |
| 8/4/2026 | $4.05 | $4.12 | $4.03 | $4.11 | 10.19M |
| 8/3/2026 | $3.91 | $4.03 | $3.90 | $4.02 | 10.84M |
| 7/31/2026 | $3.80 | $3.95 | $3.80 | $3.89 | 11.14M |
| 7/30/2026 | $3.87 | $3.97 | $3.75 | $3.79 | 11.95M |
| 7/29/2026 | $3.79 | $3.88 | $3.75 | $3.86 | 11.35M |
| 7/28/2026 | $3.72 | $3.88 | $3.71 | $3.77 | 9.68M |
| 7/27/2026 | $3.59 | $3.77 | $3.57 | $3.75 | 12.99M |
| 7/24/2026 | $3.65 | $3.71 | $3.56 | $3.59 | 7.39M |
| 7/23/2026 | $3.52 | $3.71 | $3.52 | $3.70 | 11.98M |
| 7/22/2026 | $3.63 | $3.71 | $3.52 | $3.55 | 15.11M |
| 7/21/2026 | $3.78 | $3.80 | $3.47 | $3.67 | 18.87M |
| 7/20/2026 | $4.00 | $4.07 | $3.73 | $3.78 | 16.14M |
| 7/17/2026 | $4.21 | $4.28 | $3.91 | $3.98 | 21.63M |
| 7/16/2026 | $4.21 | $4.34 | $4.14 | $4.23 | 13.09M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
