SHA:600054 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	13.61	13.87	13.48	13.61	13.61	0.22%	12,020,830
Mar 19, 2026	13.61	13.70	13.46	13.58	13.58	-0.73%	9,037,501
Mar 18, 2026	13.68	13.89	13.45	13.68	13.68	-0.87%	14,005,050
Mar 17, 2026	13.57	14.02	13.57	13.80	13.80	-0.14%	16,234,699
Mar 16, 2026	13.55	14.35	13.41	13.82	13.82	2.67%	32,750,070
Mar 13, 2026	13.06	13.55	12.99	13.46	13.46	3.54%	21,537,820
Mar 12, 2026	12.69	13.06	12.67	13.00	13.00	2.20%	14,019,050
Mar 11, 2026	12.86	12.86	12.60	12.72	12.72	-0.55%	8,555,314
Mar 10, 2026	12.51	12.88	12.46	12.79	12.79	2.90%	11,974,249
Mar 9, 2026	12.45	12.60	12.26	12.43	12.43	-1.58%	9,229,550
Mar 6, 2026	12.42	12.67	12.42	12.63	12.63	1.53%	7,070,402
Mar 5, 2026	12.68	12.77	12.42	12.44	12.44	-0.32%	12,306,317
Mar 4, 2026	12.31	12.68	12.25	12.48	12.48	0.32%	10,523,090
Mar 3, 2026	12.44	12.55	12.29	12.44	12.44	1.14%	12,476,730
Mar 2, 2026	12.49	12.69	12.25	12.30	12.30	-2.46%	9,378,101
Feb 27, 2026	12.48	12.62	12.43	12.61	12.61	1.94%	8,398,589
Feb 26, 2026	12.52	12.56	12.30	12.37	12.37	-1.04%	11,314,590
Feb 25, 2026	12.55	12.69	12.41	12.50	12.50	-	10,572,900
Feb 24, 2026	12.97	12.99	12.47	12.50	12.50	-3.70%	14,139,840
Feb 13, 2026	13.05	13.16	12.93	12.98	12.98	0.31%	8,589,497
Feb 12, 2026	13.15	13.23	12.86	12.94	12.94	-2.27%	11,724,220
Feb 11, 2026	13.25	13.42	12.89	13.24	13.24	-0.90%	13,886,600
Feb 10, 2026	13.50	13.55	13.00	13.36	13.36	-0.82%	15,944,390
Feb 9, 2026	13.69	13.73	13.34	13.47	13.47	-1.46%	18,511,540
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