200725.SZ Historical Prices

200725.SZ200725.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	$3.16	$3.23	$3.06	$3.19	4.41M
1/14/2026	$3.06	$3.24	$3.06	$3.17	12.51M
1/13/2026	$3.09	$3.09	$3.05	$3.05	3.82M
1/12/2026	$3.01	$3.09	$3.01	$3.08	5.01M
1/9/2026	$2.99	$3.03	$2.99	$3.01	2.70M
1/8/2026	$2.95	$3.02	$2.94	$2.99	3.64M
1/7/2026	$3.00	$3.00	$2.94	$2.94	1.68M
1/6/2026	$2.92	$3.02	$2.92	$3.00	5.49M
1/5/2026	$2.89	$2.94	$2.89	$2.92	1.37M
12/31/2025	$2.87	$2.90	$2.86	$2.89	642,375
12/30/2025	$2.88	$2.89	$2.85	$2.87	789,500
12/29/2025	$2.84	$2.89	$2.84	$2.88	1.34M
12/26/2025	$2.85	$2.85	$2.83	$2.84	384,217
12/25/2025	$2.83	$2.85	$2.83	$2.85	394,100
12/24/2025	$2.82	$2.85	$2.82	$2.84	426,205
12/23/2025	$2.84	$2.85	$2.82	$2.83	646,800
12/22/2025	$2.81	$2.84	$2.81	$2.84	602,400
12/19/2025	$2.81	$2.84	$2.81	$2.81	1.30M
12/18/2025	$2.82	$2.83	$2.80	$2.81	1.04M
12/17/2025	$2.81	$2.84	$2.80	$2.82	974,043
12/16/2025	$2.83	$2.84	$2.78	$2.81	919,066
12/15/2025	$2.88	$2.88	$2.83	$2.84	708,723
12/12/2025	$2.86	$2.89	$2.86	$2.88	435,886
12/11/2025	$2.89	$2.90	$2.85	$2.87	845,882
12/10/2025	$2.87	$2.90	$2.87	$2.89	602,800
12/9/2025	$2.92	$2.92	$2.87	$2.89	848,100
12/8/2025	$2.95	$2.97	$2.92	$2.93	789,351
12/5/2025	$2.88	$2.95	$2.88	$2.95	2.32M
12/4/2025	$2.88	$2.90	$2.87	$2.90	504,530
12/3/2025	$2.81	$2.93	$2.81	$2.88	2.42M
12/2/2025	$2.83	$2.83	$2.81	$2.82	162,766
12/1/2025	$2.82	$2.84	$2.81	$2.84	1.01M
11/28/2025	$2.78	$2.82	$2.77	$2.81	522,160
11/27/2025	$2.82	$2.82	$2.78	$2.78	346,300
11/26/2025	$2.80	$2.82	$2.79	$2.80	627,180
11/25/2025	$2.76	$2.80	$2.76	$2.79	488,800
11/24/2025	$2.73	$2.76	$2.72	$2.76	1.05M
11/21/2025	$2.81	$2.81	$2.72	$2.73	1.80M
11/20/2025	$2.83	$2.84	$2.81	$2.82	777,630
11/19/2025	$2.88	$2.88	$2.80	$2.82	1.62M
11/18/2025	$2.91	$2.91	$2.86	$2.87	865,620
11/17/2025	$2.94	$2.94	$2.88	$2.91	1.16M
11/14/2025	$2.94	$2.94	$2.92	$2.94	463,321
11/13/2025	$2.92	$2.94	$2.92	$2.94	245,620
11/12/2025	$2.95	$2.96	$2.92	$2.94	989,252
11/11/2025	$2.95	$2.96	$2.93	$2.95	1.46M
11/10/2025	$2.87	$2.98	$2.87	$2.94	2.85M
11/7/2025	$2.85	$2.87	$2.85	$2.87	807,391
11/6/2025	$2.86	$2.87	$2.85	$2.87	480,123
11/5/2025	$2.83	$2.86	$2.83	$2.86	890,395
11/4/2025	$2.89	$2.89	$2.83	$2.84	1.41M
11/3/2025	$2.88	$2.89	$2.86	$2.89	665,760
10/31/2025	$2.89	$2.89	$2.85	$2.87	1.11M
10/30/2025	$2.94	$2.94	$2.87	$2.89	1.80M
10/29/2025	$2.93	$2.93	$2.87	$2.91	2.43M
10/28/2025	$2.92	$2.94	$2.92	$2.93	541,300
10/27/2025	$2.93	$2.95	$2.92	$2.92	1.45M
10/24/2025	$2.93	$2.95	$2.88	$2.92	2.52M
10/23/2025	$2.93	$2.94	$2.91	$2.93	1.41M
10/22/2025	$2.94	$2.95	$2.93	$2.94	682,367
10/21/2025	$2.94	$2.97	$2.93	$2.95	1.21M
10/20/2025	$2.95	$2.98	$2.92	$2.94	1.43M
10/17/2025	$3.00	$3.00	$2.88	$2.95	2.31M

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