SHA:600054 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	10.13	10.25	10.06	10.18	10.18	0.49%	2,475,441
Oct 29, 2026	10.17	10.21	10.11	10.13	10.13	-1.36%	3,196,801
Oct 28, 2026	10.34	10.36	10.22	10.27	10.27	-0.68%	2,949,901
Oct 27, 2026	10.34	10.41	10.27	10.34	10.34	0.19%	3,466,298
Oct 26, 2026	10.25	10.35	10.24	10.32	10.32	0.19%	2,120,599
Oct 23, 2026	10.23	10.31	10.10	10.30	10.30	0.39%	3,430,694
Oct 22, 2026	10.30	10.32	10.24	10.26	10.26	-0.39%	1,812,185
Oct 21, 2026	10.31	10.36	10.29	10.30	10.30	-0.29%	1,561,200
Oct 20, 2026	10.28	10.42	10.27	10.33	10.33	0.39%	2,599,350
Oct 19, 2026	10.24	10.31	10.23	10.29	10.29	0.10%	1,830,500
Oct 16, 2026	10.29	10.37	10.25	10.28	10.28	0.10%	2,572,700
Oct 15, 2026	10.31	10.34	10.25	10.27	10.27	-0.68%	2,957,801
Oct 14, 2026	10.37	10.42	10.33	10.34	10.34	-0.58%	2,042,301
Oct 13, 2026	10.42	10.45	10.27	10.40	10.40	-	2,812,300
Oct 12, 2026	10.38	10.49	10.33	10.40	10.40	0.29%	2,850,349
Oct 9, 2026	10.30	10.41	10.24	10.37	10.37	0.78%	3,627,148
Oct 8, 2026	10.49	10.49	10.29	10.29	10.29	-2.00%	5,294,700
Sep 30, 2026	10.53	10.55	10.42	10.50	10.50	-0.28%	4,242,800
Sep 29, 2026	10.51	10.57	10.41	10.53	10.53	0.19%	3,187,149
Sep 28, 2026	10.64	10.66	10.41	10.51	10.51	-1.22%	4,513,546
Sep 24, 2026	10.75	10.75	10.63	10.64	10.64	-1.21%	3,944,698
Sep 23, 2026	10.77	10.86	10.75	10.77	10.77	-0.55%	4,171,300
Sep 22, 2026	10.91	10.91	10.75	10.83	10.83	-0.64%	6,149,900
Sep 21, 2026	10.83	10.95	10.73	10.90	10.90	1.02%	6,885,700
Sep 18, 2026	10.62	10.85	10.60	10.79	10.79	1.12%	7,395,350
Sep 17, 2026	10.71	10.75	10.52	10.67	10.67	-0.74%	7,756,599
Sep 16, 2026	10.62	10.77	10.56	10.75	10.75	0.75%	6,331,149
Sep 15, 2026	11.01	11.02	10.67	10.67	10.67	-3.70%	13,014,300
Sep 14, 2026	11.30	11.57	10.97	11.08	11.08	-2.46%	15,317,200
Sep 11, 2026	11.60	11.98	11.33	11.36	11.36	-3.32%	20,467,796
Sep 10, 2026	11.76	11.88	11.59	11.75	11.75	0.34%	16,220,400
Sep 9, 2026	11.75	11.80	11.55	11.71	11.71	-0.43%	11,626,551
Sep 8, 2026	11.69	11.77	11.61	11.76	11.76	0.51%	10,820,215
Sep 7, 2026	11.57	11.77	11.48	11.70	11.70	1.39%	10,484,590
Sep 4, 2026	11.58	11.65	11.35	11.54	11.54	0.44%	11,140,767
Sep 3, 2026	11.73	12.02	11.47	11.49	11.49	-2.05%	17,069,965
Sep 2, 2026	11.50	11.77	11.45	11.73	11.73	1.56%	16,543,871
Sep 1, 2026	11.33	11.59	11.33	11.55	11.55	1.49%	10,888,401
Aug 31, 2026	11.42	11.52	11.36	11.38	11.38	-0.52%	6,859,201
Aug 28, 2026	11.30	11.47	11.25	11.44	11.44	1.24%	8,009,978
Aug 27, 2026	11.39	11.41	11.25	11.30	11.30	-0.62%	6,930,300
Aug 26, 2026	11.26	11.44	11.26	11.37	11.37	0.26%	6,898,402
Aug 25, 2026	11.19	11.42	11.15	11.34	11.34	2.16%	10,399,603
Aug 24, 2026	11.13	11.25	11.08	11.10	11.10	-0.45%	6,256,163
Aug 21, 2026	11.22	11.22	11.02	11.15	11.15	-0.89%	6,502,582
Aug 20, 2026	11.09	11.29	11.09	11.25	11.25	1.44%	5,679,186
Aug 19, 2026	11.13	11.25	11.07	11.09	11.09	-0.63%	5,863,450
Aug 18, 2026	11.11	11.20	11.11	11.16	11.16	0.09%	3,053,614
Aug 17, 2026	11.18	11.18	11.03	11.15	11.15	-0.18%	3,469,049
Aug 14, 2026	11.17	11.22	11.06	11.17	11.17	-0.27%	4,934,025