Kunwu Jiuding Investment Holdings CO.,Ltd (SHA:600053)
China · Delayed Price · Currency is CNY 6.72
-0.13 (-1.90%)
Oct 29, 2026, 2:03 PM CST
SHA:600053 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 6.80 | 6.85 | 6.53 | 6.72 | 6.72 | -1.90% | 1,295,500 |
| Oct 28, 2026 | 6.62 | 6.87 | 6.62 | 6.85 | 6.85 | 2.70% | 1,328,000 |
| Oct 27, 2026 | 6.90 | 6.96 | 6.62 | 6.67 | 6.67 | -3.47% | 1,035,400 |
| Oct 26, 2026 | 6.70 | 6.92 | 6.65 | 6.91 | 6.91 | 1.62% | 836,200 |
| Oct 23, 2026 | 6.81 | 6.87 | 6.44 | 6.80 | 6.80 | -1.02% | 1,559,600 |
| Oct 22, 2026 | 6.88 | 6.91 | 6.74 | 6.87 | 6.87 | -0.15% | 878,800 |
| Oct 21, 2026 | 6.84 | 6.95 | 6.83 | 6.88 | 6.88 | 0.44% | 555,200 |
| Oct 20, 2026 | 6.92 | 6.97 | 6.83 | 6.85 | 6.85 | -1.01% | 869,400 |
| Oct 19, 2026 | 6.86 | 6.96 | 6.80 | 6.92 | 6.92 | 0.44% | 687,400 |
| Oct 16, 2026 | 6.85 | 6.97 | 6.85 | 6.89 | 6.89 | 1.62% | 804,900 |
| Oct 15, 2026 | 6.90 | 7.07 | 6.78 | 6.78 | 6.78 | -3.69% | 1,652,544 |
| Oct 14, 2026 | 7.15 | 7.20 | 6.98 | 7.04 | 7.04 | -2.22% | 1,326,200 |
| Oct 13, 2026 | 7.20 | 7.28 | 7.05 | 7.20 | 7.20 | -0.83% | 1,381,300 |
| Oct 12, 2026 | 7.59 | 7.59 | 7.26 | 7.26 | 7.26 | -4.47% | 1,517,501 |
| Oct 9, 2026 | 7.86 | 7.87 | 7.37 | 7.60 | 7.60 | -2.94% | 2,432,600 |
| Oct 8, 2026 | 7.79 | 7.85 | 7.71 | 7.83 | 7.83 | 0.77% | 1,375,212 |
| Sep 30, 2026 | 7.73 | 7.87 | 7.61 | 7.77 | 7.77 | 1.04% | 1,611,500 |
| Sep 29, 2026 | 7.63 | 7.78 | 7.60 | 7.69 | 7.69 | 0.13% | 1,256,700 |
| Sep 28, 2026 | 7.20 | 7.68 | 7.15 | 7.68 | 7.68 | 5.79% | 3,230,100 |
| Sep 24, 2026 | 7.44 | 7.49 | 7.19 | 7.26 | 7.26 | -2.29% | 3,316,200 |
| Sep 23, 2026 | 7.72 | 7.73 | 7.41 | 7.43 | 7.43 | -3.76% | 2,868,300 |
| Sep 22, 2026 | 7.47 | 7.77 | 7.47 | 7.72 | 7.72 | 2.25% | 3,381,548 |
| Sep 21, 2026 | 6.80 | 7.64 | 6.80 | 7.55 | 7.55 | 6.04% | 8,735,400 |
| Sep 18, 2026 | 7.01 | 7.16 | 6.96 | 7.12 | 7.12 | 1.57% | 1,367,548 |
| Sep 17, 2026 | 7.37 | 7.37 | 7.01 | 7.01 | 7.01 | -5.01% | 3,334,200 |
| Sep 16, 2026 | 7.41 | 7.43 | 7.31 | 7.38 | 7.38 | 0.27% | 555,200 |
| Sep 15, 2026 | 7.41 | 7.48 | 7.25 | 7.36 | 7.36 | -0.67% | 854,000 |
| Sep 14, 2026 | 7.50 | 7.61 | 7.38 | 7.41 | 7.41 | -2.24% | 1,382,000 |
| Sep 11, 2026 | 7.70 | 7.75 | 7.52 | 7.58 | 7.58 | -2.19% | 1,185,901 |
| Sep 10, 2026 | 7.98 | 7.99 | 7.71 | 7.75 | 7.75 | -3.37% | 1,930,300 |
| Sep 9, 2026 | 8.15 | 8.17 | 7.92 | 8.02 | 8.02 | -1.84% | 2,231,400 |
| Sep 8, 2026 | 7.88 | 8.28 | 7.82 | 8.17 | 8.17 | 3.16% | 3,009,100 |
| Sep 7, 2026 | 7.83 | 7.97 | 7.80 | 7.92 | 7.92 | 1.54% | 1,528,600 |
| Sep 4, 2026 | 7.81 | 7.94 | 7.77 | 7.80 | 7.80 | 0.26% | 1,542,900 |
| Sep 3, 2026 | 7.93 | 7.97 | 7.76 | 7.78 | 7.78 | -2.14% | 1,548,800 |
| Sep 2, 2026 | 7.88 | 8.08 | 7.83 | 7.95 | 7.95 | 0.13% | 1,918,400 |
| Sep 1, 2026 | 7.75 | 8.02 | 7.75 | 7.94 | 7.94 | 1.15% | 1,904,500 |
| Aug 31, 2026 | 7.64 | 7.89 | 7.64 | 7.85 | 7.85 | 1.29% | 2,237,001 |
| Aug 28, 2026 | 7.61 | 7.86 | 7.61 | 7.75 | 7.75 | 1.44% | 2,406,200 |
| Aug 27, 2026 | 7.90 | 7.96 | 7.61 | 7.64 | 7.64 | -3.90% | 3,475,400 |
| Aug 26, 2026 | 7.80 | 8.06 | 7.61 | 7.95 | 7.95 | 2.45% | 5,547,200 |
| Aug 25, 2026 | 7.15 | 7.76 | 7.12 | 7.76 | 7.76 | 10.07% | 4,207,500 |
| Aug 24, 2026 | 6.95 | 7.11 | 6.84 | 7.05 | 7.05 | 1.44% | 1,561,976 |
| Aug 21, 2026 | 6.83 | 6.99 | 6.78 | 6.95 | 6.95 | 0.58% | 1,023,869 |
| Aug 20, 2026 | 6.83 | 6.95 | 6.83 | 6.91 | 6.91 | 1.17% | 934,000 |
| Aug 19, 2026 | 7.09 | 7.09 | 6.71 | 6.83 | 6.83 | -3.80% | 1,388,381 |
| Aug 18, 2026 | 7.17 | 7.17 | 6.97 | 7.10 | 7.10 | -0.98% | 1,362,500 |
| Aug 17, 2026 | 7.14 | 7.20 | 7.04 | 7.17 | 7.17 | 0.70% | 1,204,700 |
| Aug 14, 2026 | 7.19 | 7.24 | 7.03 | 7.12 | 7.12 | -0.97% | 1,094,400 |
| Aug 13, 2026 | 7.40 | 7.40 | 7.19 | 7.19 | 7.19 | -2.84% | 1,340,500 |