900925.SS Historical Prices

900925.SS900925.SS

|||

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	$1.60	$1.63	$1.59	$1.62	1.08M
1/14/2026	$1.60	$1.64	$1.59	$1.60	2.32M
1/13/2026	$1.57	$1.61	$1.55	$1.60	1.72M
1/12/2026	$1.64	$1.64	$1.58	$1.58	2.67M
1/9/2026	$1.63	$1.63	$1.62	$1.63	999,789
1/8/2026	$1.60	$1.64	$1.60	$1.63	1.42M
1/7/2026	$1.60	$1.61	$1.59	$1.60	1.13M
1/6/2026	$1.59	$1.61	$1.59	$1.60	1.18M
1/5/2026	$1.59	$1.60	$1.57	$1.59	1.35M
12/31/2025	$1.58	$1.60	$1.58	$1.59	1.19M
12/30/2025	$1.56	$1.59	$1.55	$1.58	1.17M
12/29/2025	$1.59	$1.59	$1.57	$1.57	705,800
12/26/2025	$1.55	$1.60	$1.55	$1.58	2.31M
12/25/2025	$1.51	$1.55	$1.50	$1.55	1.08M
12/24/2025	$1.51	$1.53	$1.51	$1.51	474,240
12/23/2025	$1.53	$1.54	$1.50	$1.51	1.18M
12/22/2025	$1.54	$1.56	$1.52	$1.52	1.46M
12/19/2025	$1.54	$1.55	$1.53	$1.53	1.24M
12/18/2025	$1.51	$1.55	$1.51	$1.53	1.44M
12/17/2025	$1.47	$1.51	$1.47	$1.51	1.45M
12/16/2025	$1.46	$1.48	$1.46	$1.46	1.28M
12/15/2025	$1.47	$1.49	$1.45	$1.46	593,240
12/12/2025	$1.43	$1.47	$1.43	$1.47	991,264
12/11/2025	$1.45	$1.46	$1.43	$1.43	516,264
12/10/2025	$1.40	$1.45	$1.40	$1.45	1.03M
12/9/2025	$1.47	$1.48	$1.39	$1.41	2.98M
12/8/2025	$1.51	$1.53	$1.46	$1.47	1.49M
12/5/2025	$1.53	$1.53	$1.50	$1.51	1.08M
12/4/2025	$1.52	$1.55	$1.52	$1.53	1.02M
12/3/2025	$1.57	$1.58	$1.52	$1.52	1.61M
12/2/2025	$1.57	$1.60	$1.56	$1.57	1.02M
12/1/2025	$1.56	$1.57	$1.56	$1.57	771,578
11/28/2025	$1.53	$1.58	$1.52	$1.57	1.69M
11/27/2025	$1.59	$1.59	$1.53	$1.53	2.23M
11/26/2025	$1.52	$1.58	$1.51	$1.58	2.82M
11/25/2025	$1.52	$1.54	$1.51	$1.52	1.50M
11/24/2025	$1.50	$1.53	$1.49	$1.53	2.87M
11/21/2025	$1.48	$1.52	$1.46	$1.48	3.08M
11/20/2025	$1.50	$1.51	$1.48	$1.49	861,171
11/19/2025	$1.49	$1.52	$1.48	$1.49	1.46M
11/18/2025	$1.46	$1.52	$1.46	$1.49	2.19M
11/17/2025	$1.42	$1.47	$1.41	$1.47	1.53M
11/14/2025	$1.41	$1.43	$1.40	$1.42	598,411
11/13/2025	$1.40	$1.43	$1.40	$1.42	523,844
11/12/2025	$1.44	$1.45	$1.41	$1.42	1.13M
11/11/2025	$1.43	$1.46	$1.43	$1.44	1.15M
11/10/2025	$1.45	$1.45	$1.39	$1.44	1.78M
11/7/2025	$1.41	$1.46	$1.41	$1.44	2.83M
11/6/2025	$1.35	$1.42	$1.35	$1.41	3.75M
11/5/2025	$1.31	$1.36	$1.31	$1.35	2.07M
11/4/2025	$1.33	$1.33	$1.31	$1.31	511,800
11/3/2025	$1.33	$1.34	$1.30	$1.33	1.03M
10/31/2025	$1.38	$1.38	$1.32	$1.32	5.37M
10/30/2025	$1.29	$1.29	$1.26	$1.26	634,940
10/29/2025	$1.28	$1.29	$1.27	$1.29	308,500
10/28/2025	$1.29	$1.30	$1.28	$1.28	403,760
10/27/2025	$1.31	$1.31	$1.29	$1.29	476,341
10/24/2025	$1.28	$1.31	$1.28	$1.30	691,505
10/23/2025	$1.29	$1.29	$1.26	$1.28	520,443
10/22/2025	$1.28	$1.30	$1.27	$1.29	954,569
10/21/2025	$1.25	$1.29	$1.25	$1.28	1.07M
10/20/2025	$1.23	$1.25	$1.23	$1.24	387,205
10/17/2025	$1.25	$1.27	$1.22	$1.22	798,405

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