SHA:600054 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	10.73	10.88	10.65	10.82	10.75	-	5,961,200
Jun 25, 2026	10.86	10.91	10.70	10.82	10.75	-0.64%	4,623,200
Jun 24, 2026	11.10	11.10	10.77	10.89	10.82	-1.98%	6,717,243
Jun 23, 2026	10.91	11.16	10.88	11.11	11.04	1.28%	7,456,836
Jun 22, 2026	10.91	10.99	10.60	10.97	10.90	0.18%	7,972,501
Jun 18, 2026	10.86	11.00	10.76	10.95	10.88	0.09%	5,665,551
Jun 17, 2026	10.98	11.05	10.78	10.94	10.87	-1.00%	6,662,013
Jun 16, 2026	11.17	11.27	10.96	11.05	10.98	-1.16%	6,972,250
Jun 15, 2026	11.00	11.22	10.99	11.18	11.11	0.72%	6,679,095
Jun 12, 2026	10.83	11.15	10.72	11.10	11.03	3.16%	9,854,280
Jun 11, 2026	11.15	11.16	10.71	10.76	10.69	-4.27%	12,224,260
Jun 10, 2026	10.71	11.24	10.67	11.24	11.17	4.95%	15,966,420
Jun 9, 2026	10.73	10.81	10.62	10.71	10.64	0.19%	3,411,696
Jun 8, 2026	10.75	10.92	10.62	10.69	10.62	-1.75%	5,050,099
Jun 5, 2026	10.78	10.99	10.78	10.88	10.81	0.83%	4,469,500