Kunwu Jiuding Investment Holdings CO.,Ltd (SHA:600053)
China · Delayed Price · Currency is CNY 7.68
+0.32 (4.35%)
Aug 3, 2026, 3:00 PM CST
SHA:600053 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 7.36 | 7.72 | 7.31 | 7.68 | 7.68 | 4.35% | 1,847,800 |
| Jul 31, 2026 | 7.17 | 7.38 | 7.09 | 7.36 | 7.36 | 4.25% | 1,449,200 |
| Jul 30, 2026 | 7.14 | 7.21 | 7.03 | 7.06 | 7.06 | -0.98% | 1,319,300 |
| Jul 29, 2026 | 6.93 | 7.20 | 6.93 | 7.13 | 7.13 | 2.74% | 1,621,300 |
| Jul 28, 2026 | 6.79 | 7.05 | 6.76 | 6.94 | 6.94 | 1.76% | 1,508,700 |
| Jul 27, 2026 | 6.67 | 6.88 | 6.53 | 6.82 | 6.82 | 3.65% | 1,773,022 |
| Jul 24, 2026 | 6.69 | 6.82 | 6.50 | 6.58 | 6.58 | -2.81% | 1,656,201 |
| Jul 23, 2026 | 6.49 | 6.81 | 6.43 | 6.77 | 6.77 | 4.48% | 2,377,830 |
| Jul 22, 2026 | 6.70 | 6.86 | 6.43 | 6.48 | 6.48 | -4.57% | 2,980,100 |
| Jul 21, 2026 | 6.97 | 7.02 | 6.50 | 6.79 | 6.79 | -2.44% | 2,455,700 |
| Jul 20, 2026 | 7.28 | 7.43 | 6.81 | 6.96 | 6.96 | -4.40% | 2,897,000 |
| Jul 17, 2026 | 7.78 | 7.83 | 7.26 | 7.28 | 7.28 | -6.43% | 2,539,700 |
| Jul 16, 2026 | 7.80 | 7.87 | 7.63 | 7.78 | 7.78 | -0.26% | 1,204,700 |
| Jul 15, 2026 | 7.66 | 7.82 | 7.59 | 7.80 | 7.80 | -0.13% | 2,061,600 |
| Jul 14, 2026 | 7.61 | 7.84 | 7.61 | 7.81 | 7.81 | 0.77% | 1,602,800 |
| Jul 13, 2026 | 8.11 | 8.12 | 7.69 | 7.75 | 7.75 | -4.08% | 2,249,800 |
| Jul 10, 2026 | 8.01 | 8.16 | 7.90 | 8.08 | 8.08 | 0.87% | 2,500,501 |
| Jul 9, 2026 | 8.31 | 8.34 | 7.97 | 8.01 | 8.01 | -2.79% | 2,734,300 |
| Jul 8, 2026 | 8.14 | 8.33 | 8.08 | 8.24 | 8.24 | 0.98% | 2,065,900 |
| Jul 7, 2026 | 7.97 | 8.25 | 7.92 | 8.16 | 8.16 | 0.74% | 2,166,200 |
| Jul 6, 2026 | 8.56 | 8.56 | 7.93 | 8.10 | 8.10 | -5.15% | 4,210,200 |
| Jul 3, 2026 | 8.43 | 8.65 | 8.37 | 8.54 | 8.54 | 2.15% | 3,095,400 |
| Jul 2, 2026 | 8.00 | 8.39 | 8.00 | 8.36 | 8.36 | 4.63% | 4,204,200 |
| Jul 1, 2026 | 7.62 | 7.99 | 7.60 | 7.99 | 7.99 | 4.99% | 2,674,300 |
| Jun 30, 2026 | 7.64 | 7.75 | 7.41 | 7.61 | 7.61 | -1.30% | 2,890,308 |
| Jun 29, 2026 | 7.90 | 7.90 | 7.61 | 7.71 | 7.71 | -3.02% | 2,468,836 |
| Jun 26, 2026 | 7.94 | 8.01 | 7.80 | 7.95 | 7.95 | 0.13% | 2,591,801 |
| Jun 25, 2026 | 7.77 | 8.00 | 7.72 | 7.94 | 7.94 | 0.13% | 1,881,400 |
| Jun 24, 2026 | 8.24 | 8.24 | 7.85 | 7.93 | 7.93 | -4.00% | 4,194,000 |
| Jun 23, 2026 | 8.17 | 8.35 | 8.12 | 8.26 | 8.26 | 0.85% | 2,461,800 |
| Jun 22, 2026 | 7.98 | 8.29 | 7.63 | 8.19 | 8.19 | 3.67% | 3,973,000 |
| Jun 18, 2026 | 7.97 | 8.10 | 7.80 | 7.90 | 7.90 | -1.62% | 2,512,768 |
| Jun 17, 2026 | 8.07 | 8.13 | 7.92 | 8.03 | 8.03 | -0.99% | 2,912,501 |
| Jun 16, 2026 | 7.81 | 8.11 | 7.60 | 8.11 | 8.11 | 3.05% | 4,144,841 |
| Jun 15, 2026 | 7.81 | 8.04 | 7.79 | 7.87 | 7.87 | 0.77% | 3,754,500 |
| Jun 12, 2026 | 7.83 | 7.96 | 7.69 | 7.81 | 7.81 | -0.89% | 4,772,000 |
| Jun 11, 2026 | 7.99 | 8.00 | 7.72 | 7.88 | 7.88 | -2.35% | 3,034,203 |
| Jun 10, 2026 | 8.30 | 8.38 | 7.97 | 8.07 | 8.07 | -3.81% | 4,738,903 |
| Jun 9, 2026 | 8.65 | 8.68 | 8.37 | 8.39 | 8.39 | -3.01% | 3,963,100 |
| Jun 8, 2026 | 8.59 | 9.04 | 8.51 | 8.65 | 8.65 | -1.03% | 5,371,500 |
| Jun 5, 2026 | 8.99 | 9.07 | 8.58 | 8.74 | 8.74 | -3.10% | 6,491,900 |
| Jun 4, 2026 | 9.23 | 9.30 | 8.93 | 9.02 | 9.02 | -2.80% | 3,489,328 |
| Jun 3, 2026 | 9.62 | 9.67 | 9.22 | 9.28 | 9.28 | -4.33% | 5,895,300 |
| Jun 2, 2026 | 9.74 | 9.93 | 9.56 | 9.70 | 9.70 | 1.04% | 7,340,300 |
| Jun 1, 2026 | 9.26 | 9.60 | 9.03 | 9.60 | 9.60 | 5.03% | 5,577,600 |
| May 29, 2026 | 9.05 | 9.41 | 9.05 | 9.14 | 9.14 | - | 4,272,124 |
| May 28, 2026 | 8.90 | 9.28 | 8.90 | 9.14 | 9.14 | 2.70% | 4,097,824 |
| May 27, 2026 | 9.04 | 9.06 | 8.76 | 8.90 | 8.90 | -1.55% | 3,589,714 |
| May 26, 2026 | 9.14 | 9.20 | 8.82 | 9.04 | 9.04 | -2.59% | 7,389,444 |
| May 25, 2026 | 9.72 | 9.78 | 9.28 | 9.28 | 9.28 | -5.02% | 7,128,400 |