Skip to main content
logo
Kunwu Jiuding Investment Holdings Co., Ltd. (SHA:600053)
China flag China · Delayed Price · Currency is CNY
15.03
-0.40 (-2.59%)
Mar 26, 2026, 3:00 PM CST

SHA:600053 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202615.4115.5315.3115.4315.430.85%3,224,200
Mar 24, 202615.2015.3114.9415.3015.302.41%3,866,300
Mar 23, 202615.5815.5814.7714.9414.94-4.72%6,129,000
Mar 20, 202616.2516.4715.6715.6815.68-3.74%5,044,090
Mar 19, 202616.4816.5416.2316.2916.29-2.04%3,019,945
Mar 18, 202616.5016.6916.4416.6316.630.30%2,738,000
Mar 17, 202616.7917.0616.5616.5816.58-1.78%3,482,100
Mar 16, 202616.5116.8816.5116.8816.881.99%4,523,500
Mar 13, 202617.1017.1616.5516.5516.55-3.16%5,769,800
Mar 12, 202617.3317.5217.0817.0917.09-1.89%4,010,802
Mar 11, 202617.5417.6017.4117.4217.42-0.74%3,069,726
Mar 10, 202617.3417.5717.3317.5517.551.74%2,958,361
Mar 9, 202617.4717.4716.9517.2517.25-2.04%4,417,948
Mar 6, 202617.3217.6417.2217.6117.610.92%3,410,200
Mar 5, 202617.4217.5117.3117.4517.451.04%4,076,300
Mar 4, 202617.0717.4816.9817.2717.27-0.35%4,293,002
Mar 3, 202617.9018.1217.3017.3317.33-3.40%6,304,439
Mar 2, 202617.9918.2817.5917.9417.94-2.92%8,159,935
Feb 27, 202618.6818.8418.3318.4818.48-1.44%6,712,700
Feb 26, 202619.1619.1718.7218.7518.75-1.83%5,842,479
Feb 25, 202619.0019.2018.8719.1019.100.58%6,176,082
Feb 24, 202618.7719.0218.7218.9918.991.61%5,928,588
Feb 13, 202618.9719.0018.6318.6918.69-0.85%6,691,176
Feb 12, 202619.0719.1918.5918.8518.85-1.15%9,645,708
Feb 11, 202620.3720.3818.9719.0719.07-7.52%19,259,198
Feb 10, 202620.5520.7920.3320.6220.62-1.20%10,939,640
Feb 9, 202622.3922.8320.5120.8720.87-4.49%23,394,240
Feb 6, 202621.4222.9921.0521.8521.85-5.90%21,866,770
Feb 5, 202623.2524.2023.2223.2223.22-10.00%10,906,420
Feb 4, 202625.2226.2524.6525.8025.804.24%26,831,480
Feb 3, 202623.4124.7522.9524.7524.7510.00%22,504,062
Feb 2, 202622.3023.5322.3022.5022.500.94%12,552,650
Jan 30, 202622.4722.7722.0022.2922.290.04%7,481,478
Jan 29, 202622.1923.0221.6022.2822.28-0.45%10,413,710
Jan 28, 202623.4623.7022.1022.3822.38-3.95%11,507,970
Jan 27, 202621.9023.4021.7023.3023.304.44%14,440,920
Jan 26, 202622.7524.2021.9122.3122.310.50%19,727,500
Jan 23, 202623.3623.7521.6022.2022.20-5.57%17,677,494
Jan 22, 202623.2223.7623.0023.5123.510.77%10,172,711
Jan 21, 202623.6323.8422.8223.3323.33-0.17%11,523,222
Jan 20, 202623.8524.2223.1823.3723.37-2.67%15,437,740
Jan 19, 202623.1524.6822.9924.0124.013.94%27,714,040
Jan 16, 202621.0923.1020.5023.1023.1010.00%22,772,090
Jan 15, 202620.6621.4820.4721.0021.000.67%8,702,569
Jan 14, 202621.1121.4320.5020.8620.86-1.18%12,704,650
Jan 13, 202622.2322.6221.1121.1121.11-3.96%13,607,430
Jan 12, 202621.8522.1821.3121.9821.98-1.43%21,842,109
Jan 9, 202620.8822.9720.8822.3022.306.80%26,698,890
Jan 8, 202622.0022.0020.5020.8820.88-3.15%23,294,090
Jan 7, 202619.7521.5619.5721.5621.5610.00%17,906,090