SHA:600054 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	11.96	12.26	11.91	12.22	12.22	2.00%	18,471,035
Aug 28, 2025	11.91	12.05	11.77	11.98	11.98	0.59%	10,785,861
Aug 27, 2025	12.08	12.14	11.91	11.91	11.91	-2.54%	17,680,355
Aug 26, 2025	12.15	12.28	12.11	12.22	12.22	0.33%	12,128,293
Aug 25, 2025	12.10	12.19	12.01	12.18	12.18	0.74%	13,629,410
Aug 22, 2025	12.11	12.13	12.00	12.09	12.09	-0.17%	11,173,500
Aug 21, 2025	12.10	12.25	12.04	12.11	12.11	-0.08%	14,148,250
Aug 20, 2025	11.98	12.17	11.93	12.12	12.12	0.92%	14,140,595
Aug 19, 2025	12.12	12.17	11.97	12.01	12.01	-2.44%	22,957,385
Aug 18, 2025	11.89	12.58	11.84	12.31	12.31	3.53%	35,799,102
Aug 15, 2025	11.75	11.90	11.70	11.89	11.89	0.93%	12,538,231
Aug 14, 2025	11.74	11.90	11.70	11.78	11.78	0.26%	12,959,883
Aug 13, 2025	11.85	11.85	11.72	11.75	11.75	-	7,563,903
Aug 12, 2025	11.75	11.79	11.73	11.75	11.75	-0.09%	6,507,236
Aug 11, 2025	11.79	11.79	11.69	11.76	11.76	-0.17%	7,204,147
Aug 8, 2025	11.71	11.79	11.63	11.78	11.78	0.60%	12,070,129
Aug 7, 2025	11.63	11.92	11.62	11.71	11.71	0.69%	11,092,239
Aug 6, 2025	11.65	11.66	11.61	11.63	11.63	-0.26%	4,230,635
Aug 5, 2025	11.61	11.67	11.61	11.66	11.66	0.34%	4,207,099
Aug 4, 2025	11.55	11.62	11.54	11.62	11.62	0.35%	4,898,098
Aug 1, 2025	11.60	11.64	11.53	11.58	11.58	-0.17%	6,029,839
Jul 31, 2025	11.84	11.84	11.59	11.60	11.60	-2.03%	10,452,805
Jul 30, 2025	11.74	11.89	11.70	11.84	11.84	0.77%	11,784,805
Jul 29, 2025	11.77	11.85	11.69	11.75	11.75	-0.34%	6,871,675
Jul 28, 2025	11.80	11.93	11.77	11.79	11.79	0.17%	7,490,021
Jul 25, 2025	11.82	11.89	11.76	11.77	11.77	-0.51%	8,341,025
Jul 24, 2025	11.66	11.83	11.65	11.83	11.83	1.20%	11,787,062
Jul 23, 2025	11.73	11.77	11.67	11.69	11.69	-0.34%	8,158,385
Jul 22, 2025	11.73	11.74	11.65	11.73	11.73	0.09%	8,168,219
Jul 21, 2025	11.69	11.72	11.65	11.72	11.72	0.43%	7,136,824
Jul 18, 2025	11.63	11.69	11.61	11.67	11.67	0.34%	5,038,116
Jul 17, 2025	11.61	11.68	11.57	11.63	11.63	0.09%	4,668,784
Jul 16, 2025	11.53	11.65	11.52	11.62	11.62	0.61%	4,422,064
Jul 15, 2025	11.67	11.67	11.50	11.55	11.55	-1.03%	7,709,451
Jul 14, 2025	11.73	11.77	11.66	11.67	11.67	-0.51%	6,385,552
Jul 11, 2025	11.69	11.74	11.66	11.73	11.73	0.34%	7,619,005
Jul 10, 2025	11.65	11.69	11.61	11.69	11.69	0.17%	6,340,044
Jul 9, 2025	11.65	11.74	11.62	11.67	11.67	0.17%	8,266,421
Jul 8, 2025	11.60	11.67	11.59	11.65	11.65	0.09%	5,703,913
Jul 7, 2025	11.60	11.69	11.59	11.64	11.64	0.34%	5,417,388
Jul 4, 2025	11.62	11.65	11.58	11.60	11.60	-0.34%	5,584,137
Jul 3, 2025	11.59	11.66	11.59	11.64	11.64	0.17%	5,794,661
Jul 2, 2025	11.68	11.74	11.61	11.62	11.62	-0.51%	8,199,211
Jul 1, 2025	11.82	11.87	11.64	11.68	11.68	-0.51%	11,933,760
Jun 30, 2025	11.69	11.75	11.62	11.74	11.74	0.60%	11,372,817
Jun 27, 2025	11.78	11.78	11.60	11.67	11.67	-2.99%	29,394,649
Jun 26, 2025	11.36	12.50	11.33	12.03	12.03	5.90%	43,193,657
Jun 25, 2025	11.39	11.40	11.28	11.36	11.36	-0.96%	4,902,147
Jun 24, 2025	11.35	11.48	11.35	11.47	11.30	1.24%	4,693,305
Jun 23, 2025	11.30	11.37	11.27	11.33	11.16	-0.09%	4,077,272