SHA:600054 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	11.25	11.30	11.18	11.20	11.20	-0.88%	3,815,345
Aug 12, 2026	11.17	11.31	11.15	11.30	11.30	0.89%	4,530,545
Aug 11, 2026	11.37	11.38	11.18	11.20	11.20	-1.41%	5,334,298
Aug 10, 2026	11.24	11.40	11.19	11.36	11.36	1.07%	5,209,801
Aug 7, 2026	11.17	11.25	11.09	11.24	11.24	0.81%	5,301,298
Aug 6, 2026	11.20	11.30	11.11	11.15	11.15	-0.80%	5,788,654
Aug 5, 2026	11.27	11.33	11.16	11.24	11.24	-0.27%	6,239,300
Aug 4, 2026	11.43	11.43	11.23	11.27	11.27	-1.14%	7,104,400
Aug 3, 2026	11.25	11.47	11.23	11.40	11.40	0.88%	9,727,057
Jul 31, 2026	11.10	11.30	11.07	11.30	11.30	1.44%	7,827,800
Jul 30, 2026	11.06	11.28	11.06	11.14	11.14	0.63%	8,668,800
Jul 29, 2026	11.01	11.17	11.01	11.07	11.07	0.64%	7,089,900
Jul 28, 2026	10.86	11.04	10.85	11.00	11.00	0.64%	5,455,200
Jul 27, 2026	10.71	10.96	10.71	10.93	10.93	1.02%	5,500,364
Jul 24, 2026	11.02	11.07	10.82	10.82	10.82	-2.26%	5,880,900
Jul 23, 2026	11.02	11.11	10.95	11.07	11.07	0.27%	5,118,731
Jul 22, 2026	11.04	11.08	10.95	11.04	11.04	-0.45%	4,929,397
Jul 21, 2026	10.97	11.12	10.90	11.09	11.09	1.00%	7,769,556
Jul 20, 2026	10.87	11.01	10.84	10.98	10.98	0.73%	5,958,201
Jul 17, 2026	11.08	11.11	10.80	10.90	10.90	-1.36%	5,843,200
Jul 16, 2026	11.04	11.15	10.99	11.05	11.05	-0.27%	5,054,790
Jul 15, 2026	10.86	11.12	10.86	11.08	11.08	1.47%	5,890,318
Jul 14, 2026	10.78	10.93	10.75	10.92	10.92	1.20%	4,127,516
Jul 13, 2026	10.80	10.88	10.74	10.79	10.79	-0.83%	4,168,297
Jul 10, 2026	10.74	10.95	10.67	10.88	10.88	0.93%	5,841,300
Jul 9, 2026	10.87	10.89	10.59	10.78	10.78	-2.18%	7,926,596
Jul 8, 2026	11.17	11.30	10.96	11.02	11.02	1.01%	9,203,150
Jul 7, 2026	11.14	11.14	10.88	10.91	10.91	-2.15%	4,946,515
Jul 6, 2026	10.96	11.15	10.95	11.15	11.15	1.46%	6,389,801
Jul 3, 2026	10.97	11.10	10.95	10.99	10.99	0.18%	5,766,503
Jul 2, 2026	10.85	11.04	10.79	10.97	10.97	0.92%	6,330,342
Jul 1, 2026	10.67	10.89	10.64	10.87	10.87	1.60%	5,628,670
Jun 30, 2026	10.86	10.93	10.68	10.77	10.70	-1.19%	4,454,765
Jun 29, 2026	10.75	10.99	10.55	10.90	10.83	0.74%	7,256,016