200055.SZ Historical Prices

200055.SZ200055.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	$1.55	$1.55	$1.48	$1.51	403,875
1/14/2026	$1.55	$1.56	$1.52	$1.55	410,238
1/13/2026	$1.53	$1.55	$1.52	$1.55	392,100
1/12/2026	$1.54	$1.54	$1.52	$1.53	142,750
1/9/2026	$1.51	$1.54	$1.49	$1.54	655,150
1/8/2026	$1.49	$1.54	$1.48	$1.52	638,285
1/7/2026	$1.49	$1.51	$1.49	$1.51	298,656
1/6/2026	$1.49	$1.50	$1.48	$1.50	325,436
1/5/2026	$1.47	$1.50	$1.45	$1.48	568,124
12/31/2025	$1.45	$1.47	$1.44	$1.46	191,940
12/30/2025	$1.43	$1.46	$1.43	$1.46	247,314
12/29/2025	$1.45	$1.46	$1.44	$1.44	39,400
12/26/2025	$1.44	$1.46	$1.44	$1.46	204,467
12/25/2025	$1.44	$1.46	$1.44	$1.45	101,164
12/24/2025	$1.45	$1.45	$1.44	$1.45	59,850
12/23/2025	$1.46	$1.46	$1.44	$1.45	71,346
12/22/2025	$1.44	$1.46	$1.43	$1.45	326,429
12/19/2025	$1.44	$1.44	$1.42	$1.43	313,071
12/18/2025	$1.44	$1.46	$1.43	$1.44	258,800
12/17/2025	$1.45	$1.46	$1.43	$1.44	224,109
12/16/2025	$1.46	$1.46	$1.44	$1.46	96,358
12/15/2025	$1.48	$1.48	$1.46	$1.46	73,900
12/12/2025	$1.44	$1.49	$1.44	$1.48	411,701
12/11/2025	$1.48	$1.48	$1.45	$1.46	204,515
12/10/2025	$1.47	$1.48	$1.46	$1.48	149,118
12/9/2025	$1.47	$1.48	$1.47	$1.48	243,763
12/8/2025	$1.47	$1.49	$1.47	$1.48	118,600
12/5/2025	$1.49	$1.49	$1.48	$1.49	60,050
12/4/2025	$1.50	$1.50	$1.47	$1.49	158,500
12/3/2025	$1.48	$1.50	$1.48	$1.50	77,500
12/2/2025	$1.50	$1.50	$1.48	$1.50	99,950
12/1/2025	$1.49	$1.51	$1.48	$1.51	246,779
11/28/2025	$1.49	$1.50	$1.47	$1.50	143,357
11/27/2025	$1.51	$1.51	$1.42	$1.51	312,946
11/26/2025	$1.52	$1.53	$1.51	$1.51	152,700
11/25/2025	$1.51	$1.51	$1.50	$1.50	108,500
11/24/2025	$1.50	$1.51	$1.49	$1.51	154,430
11/21/2025	$1.54	$1.54	$1.50	$1.51	387,800
11/20/2025	$1.56	$1.57	$1.53	$1.56	697,562
11/19/2025	$1.57	$1.57	$1.56	$1.57	130,928
11/18/2025	$1.58	$1.59	$1.56	$1.58	418,150
11/17/2025	$1.58	$1.60	$1.58	$1.60	81,800
11/14/2025	$1.60	$1.60	$1.58	$1.60	111,648
11/13/2025	$1.58	$1.59	$1.58	$1.59	95,700
11/12/2025	$1.58	$1.60	$1.57	$1.60	160,700
11/11/2025	$1.60	$1.60	$1.58	$1.60	60,922
11/10/2025	$1.59	$1.60	$1.58	$1.59	17,250
11/7/2025	$1.59	$1.60	$1.59	$1.60	302,112
11/6/2025	$1.58	$1.59	$1.57	$1.59	217,900
11/5/2025	$1.57	$1.58	$1.56	$1.58	215,585
11/4/2025	$1.58	$1.59	$1.56	$1.58	341,352
11/3/2025	$1.58	$1.59	$1.57	$1.58	372,897
10/31/2025	$1.58	$1.60	$1.58	$1.59	200,499
10/30/2025	$1.61	$1.61	$1.58	$1.59	256,476
10/29/2025	$1.60	$1.61	$1.59	$1.61	651,327
10/28/2025	$1.61	$1.62	$1.60	$1.61	177,956
10/27/2025	$1.60	$1.62	$1.60	$1.62	218,130
10/24/2025	$1.61	$1.62	$1.60	$1.61	369,100
10/23/2025	$1.62	$1.62	$1.60	$1.62	614,140
10/22/2025	$1.61	$1.62	$1.60	$1.62	150,400
10/21/2025	$1.61	$1.62	$1.60	$1.62	156,582
10/20/2025	$1.61	$1.62	$1.60	$1.61	240,100
10/17/2025	$1.61	$1.62	$1.60	$1.62	1.54M

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