Kunwu Jiuding Investment Holdings CO.,Ltd (SHA:600053)
China · Delayed Price · Currency is CNY 7.95
+0.19 (2.45%)
Aug 26, 2026, 3:00 PM CST
SHA:600053 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 7.31 | 7.43 | 7.28 | 7.40 | 7.40 | 1.37% | 903,397 |
| Aug 11, 2026 | 7.35 | 7.37 | 7.23 | 7.30 | 7.30 | -0.95% | 1,232,740 |
| Aug 10, 2026 | 7.36 | 7.41 | 7.35 | 7.37 | 7.37 | 0.14% | 908,300 |
| Aug 7, 2026 | 7.44 | 7.54 | 7.18 | 7.36 | 7.36 | -1.47% | 1,955,400 |
| Aug 6, 2026 | 7.43 | 7.53 | 7.37 | 7.47 | 7.47 | 0.27% | 1,131,400 |
| Aug 5, 2026 | 7.55 | 7.57 | 7.40 | 7.45 | 7.45 | -1.06% | 1,186,401 |
| Aug 4, 2026 | 7.74 | 7.74 | 7.48 | 7.53 | 7.53 | -1.95% | 1,561,826 |
| 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 |