SHA:600054 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	14.19	14.19	13.42	13.67	13.67	-5.00%	32,644,010
Feb 5, 2026	13.48	14.76	13.42	14.39	14.39	6.20%	38,734,721
Feb 4, 2026	13.20	13.74	13.14	13.55	13.55	2.19%	21,720,109
Feb 3, 2026	13.04	13.38	12.97	13.26	13.26	0.68%	19,201,010
Feb 2, 2026	12.71	13.50	12.50	13.17	13.17	3.29%	37,247,010
Jan 30, 2026	12.22	13.40	12.22	12.75	12.75	4.00%	39,697,290
Jan 29, 2026	11.82	12.38	11.82	12.26	12.26	3.11%	20,677,220
Jan 28, 2026	11.73	11.98	11.68	11.89	11.89	1.19%	8,361,599
Jan 27, 2026	11.87	12.11	11.68	11.75	11.75	-1.01%	11,587,590
Jan 26, 2026	11.89	11.99	11.70	11.87	11.87	-0.17%	9,672,231
Jan 23, 2026	11.95	11.96	11.81	11.89	11.89	-0.34%	7,257,299
Jan 22, 2026	11.90	12.08	11.86	11.93	11.93	-0.08%	7,757,998
Jan 21, 2026	11.96	11.99	11.83	11.94	11.94	-1.32%	7,634,064
Jan 20, 2026	11.92	12.18	11.80	12.10	12.03	1.42%	15,254,800
Jan 19, 2026	11.66	11.98	11.65	11.93	11.86	1.97%	14,476,000
Jan 16, 2026	11.72	11.80	11.63	11.70	11.63	-1.27%	9,480,834
Jan 15, 2026	11.63	11.90	11.52	11.85	11.78	2.24%	20,377,490
Jan 14, 2026	11.45	11.59	11.44	11.59	11.52	1.13%	9,964,030
Jan 13, 2026	11.49	11.58	11.44	11.46	11.39	-0.26%	7,486,985
Jan 12, 2026	11.45	11.49	11.44	11.49	11.42	0.44%	6,003,585
Jan 9, 2026	11.45	11.48	11.39	11.44	11.37	0.09%	4,550,699
Jan 8, 2026	11.43	11.45	11.37	11.43	11.36	-0.35%	4,366,249
Jan 7, 2026	11.47	11.54	11.42	11.47	11.40	0.09%	6,091,003
Jan 6, 2026	11.42	11.46	11.38	11.46	11.39	0.35%	6,009,027
Jan 5, 2026	11.32	11.43	11.31	11.42	11.35	0.88%	6,535,100
Dec 31, 2025	11.28	11.36	11.26	11.32	11.25	0.53%	3,730,360
Dec 30, 2025	11.31	11.32	11.25	11.26	11.19	-0.62%	3,741,581
Dec 29, 2025	11.38	11.40	11.31	11.33	11.26	-0.44%	3,494,897
Dec 26, 2025	11.39	11.41	11.33	11.38	11.31	0.09%	3,913,266
Dec 25, 2025	11.37	11.44	11.34	11.37	11.30	-0.44%	4,755,546
Dec 24, 2025	11.38	11.43	11.31	11.42	11.35	0.44%	4,772,801
Dec 23, 2025	11.55	11.56	11.35	11.37	11.30	-1.81%	7,418,495
Dec 22, 2025	11.61	11.62	11.48	11.58	11.51	-	7,687,579
Dec 19, 2025	11.42	11.63	11.37	11.58	11.51	1.40%	10,126,230
Dec 18, 2025	11.33	11.48	11.31	11.42	11.35	0.26%	6,710,028
Dec 17, 2025	11.26	11.42	11.22	11.39	11.32	1.24%	8,046,850
Dec 16, 2025	11.23	11.32	11.20	11.25	11.18	0.36%	4,561,798
Dec 15, 2025	11.16	11.25	11.13	11.21	11.15	0.27%	3,059,697
Dec 12, 2025	11.14	11.18	11.11	11.18	11.12	0.36%	2,752,718
Dec 11, 2025	11.25	11.25	11.13	11.14	11.08	-0.89%	3,426,199
Dec 10, 2025	11.20	11.26	11.19	11.24	11.17	0.27%	2,301,151
Dec 9, 2025	11.31	11.31	11.21	11.21	11.15	-0.97%	3,296,021
Dec 8, 2025	11.28	11.32	11.24	11.32	11.25	0.27%	3,513,098
Dec 5, 2025	11.30	11.30	11.22	11.29	11.22	-	3,459,399
Dec 4, 2025	11.45	11.50	11.27	11.29	11.22	-1.83%	5,441,998
Dec 3, 2025	11.42	11.50	11.36	11.50	11.43	0.79%	5,784,898
Dec 2, 2025	11.40	11.52	11.31	11.41	11.34	-0.17%	7,188,776
Dec 1, 2025	11.41	11.54	11.36	11.43	11.36	2.05%	10,139,980
Nov 28, 2025	11.20	11.21	11.12	11.20	11.14	0.09%	2,374,146
Nov 27, 2025	11.21	11.28	11.15	11.19	11.13	0.09%	2,859,699