200539.SZ Historical Prices

200539.SZ200539.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	$1.90	$1.92	$1.89	$1.92	895,198
1/14/2026	$1.90	$1.92	$1.90	$1.91	749,820
1/13/2026	$1.92	$1.92	$1.90	$1.91	522,764
1/12/2026	$1.92	$1.93	$1.90	$1.92	1.03M
1/9/2026	$1.90	$1.92	$1.90	$1.92	1.00M
1/8/2026	$1.91	$1.92	$1.88	$1.91	1.34M
1/7/2026	$1.89	$1.91	$1.89	$1.90	997,003
1/6/2026	$1.88	$1.90	$1.87	$1.90	1.04M
1/5/2026	$1.89	$1.90	$1.87	$1.88	963,380
12/31/2025	$1.87	$1.89	$1.86	$1.89	1.35M
12/30/2025	$1.84	$1.88	$1.83	$1.87	1.05M
12/29/2025	$1.87	$1.87	$1.84	$1.86	709,040
12/26/2025	$1.86	$1.88	$1.85	$1.87	1.03M
12/25/2025	$1.84	$1.88	$1.83	$1.87	1.52M
12/24/2025	$1.84	$1.85	$1.82	$1.84	997,638
12/23/2025	$1.80	$1.86	$1.79	$1.84	3.24M
12/22/2025	$1.80	$1.81	$1.79	$1.80	2.38M
12/19/2025	$1.79	$1.81	$1.79	$1.80	850,760
12/18/2025	$1.80	$1.80	$1.79	$1.79	210,730
12/17/2025	$1.79	$1.81	$1.78	$1.81	573,675
12/16/2025	$1.81	$1.81	$1.78	$1.80	800,100
12/15/2025	$1.79	$1.81	$1.79	$1.81	562,310
12/12/2025	$1.78	$1.80	$1.77	$1.80	655,260
12/11/2025	$1.81	$1.81	$1.78	$1.78	364,820
12/10/2025	$1.80	$1.81	$1.79	$1.81	731,666
12/9/2025	$1.80	$1.81	$1.79	$1.81	716,960
12/8/2025	$1.80	$1.80	$1.79	$1.80	183,333
12/5/2025	$1.80	$1.80	$1.79	$1.80	136,337
12/4/2025	$1.80	$1.80	$1.78	$1.80	261,200
12/3/2025	$1.79	$1.81	$1.77	$1.80	677,295
12/2/2025	$1.80	$1.81	$1.79	$1.81	402,480
12/1/2025	$1.79	$1.80	$1.79	$1.79	105,700
11/28/2025	$1.79	$1.81	$1.79	$1.79	311,400
11/27/2025	$1.79	$1.80	$1.79	$1.80	86,520
11/26/2025	$1.80	$1.81	$1.79	$1.80	506,760
11/25/2025	$1.77	$1.81	$1.77	$1.81	281,740
11/24/2025	$1.79	$1.79	$1.77	$1.79	470,869
11/21/2025	$1.80	$1.81	$1.77	$1.79	747,648
11/20/2025	$1.81	$1.81	$1.80	$1.80	205,712
11/19/2025	$1.81	$1.82	$1.81	$1.82	307,248
11/18/2025	$1.82	$1.83	$1.81	$1.82	293,931
11/17/2025	$1.83	$1.83	$1.82	$1.83	402,611
11/14/2025	$1.84	$1.84	$1.82	$1.84	475,300
11/13/2025	$1.83	$1.84	$1.82	$1.84	749,259
11/12/2025	$1.84	$1.84	$1.83	$1.84	953,758
11/11/2025	$1.84	$1.84	$1.83	$1.84	263,541
11/10/2025	$1.83	$1.84	$1.83	$1.84	417,420
11/7/2025	$1.84	$1.84	$1.83	$1.84	486,237
11/6/2025	$1.84	$1.84	$1.83	$1.84	612,806
11/5/2025	$1.84	$1.85	$1.83	$1.84	988,920
11/4/2025	$1.84	$1.84	$1.83	$1.84	401,812
11/3/2025	$1.84	$1.84	$1.83	$1.84	358,761
10/31/2025	$1.85	$1.86	$1.80	$1.84	2.07M
10/30/2025	$1.85	$1.85	$1.83	$1.85	413,149
10/29/2025	$1.85	$1.85	$1.84	$1.85	392,760
10/28/2025	$1.83	$1.85	$1.83	$1.85	645,300
10/27/2025	$1.82	$1.85	$1.81	$1.84	1.99M
10/24/2025	$1.81	$1.82	$1.80	$1.81	477,484
10/23/2025	$1.81	$1.82	$1.80	$1.82	500,220
10/22/2025	$1.81	$1.82	$1.80	$1.81	463,798
10/21/2025	$1.80	$1.81	$1.79	$1.81	831,000
10/20/2025	$1.80	$1.81	$1.79	$1.81	552,920
10/17/2025	$1.81	$1.82	$1.80	$1.80	477,120

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