SHA:600054 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	10.78	10.99	10.78	10.88	10.88	0.83%	4,469,500
Jun 4, 2026	11.01	11.04	10.70	10.79	10.79	-2.09%	7,306,201
Jun 3, 2026	11.15	11.16	10.91	11.02	11.02	-1.25%	6,265,064
Jun 2, 2026	11.16	11.22	11.10	11.16	11.16	-0.36%	4,973,301
Jun 1, 2026	11.03	11.22	10.93	11.20	11.20	1.54%	8,945,521
May 29, 2026	10.88	11.18	10.82	11.03	11.03	1.47%	8,839,600
May 28, 2026	10.87	10.93	10.74	10.87	10.87	-0.46%	4,097,511
May 27, 2026	11.04	11.15	10.86	10.92	10.92	-1.09%	4,832,600
May 26, 2026	10.90	11.05	10.82	11.04	11.04	1.28%	5,638,399
May 25, 2026	10.97	11.12	10.81	10.90	10.90	-0.82%	8,196,450
May 22, 2026	11.17	11.19	10.98	10.99	10.99	-1.17%	6,779,400
May 21, 2026	11.24	11.40	11.11	11.12	11.12	-0.54%	10,143,270
May 20, 2026	11.20	11.25	11.13	11.18	11.18	-0.71%	3,405,200
May 19, 2026	11.14	11.30	11.10	11.26	11.26	1.44%	5,924,602
May 18, 2026	11.34	11.35	11.09	11.10	11.10	-2.29%	7,840,701
May 15, 2026	11.32	11.42	11.25	11.36	11.36	0.26%	6,396,053
May 14, 2026	11.35	11.43	11.22	11.33	11.33	-0.18%	7,521,001
May 13, 2026	11.36	11.39	11.30	11.35	11.35	-	4,484,266
May 12, 2026	11.43	11.43	11.29	11.35	11.35	-0.44%	7,559,440
May 11, 2026	11.48	11.50	11.37	11.40	11.40	-0.61%	9,129,349
May 8, 2026	11.41	11.57	11.34	11.47	11.47	0.53%	7,363,960
May 7, 2026	11.45	11.57	11.39	11.41	11.41	-0.61%	8,482,841
May 6, 2026	11.82	11.82	11.37	11.48	11.48	-3.45%	16,965,740
Apr 30, 2026	11.90	12.05	11.66	11.89	11.89	-0.17%	10,514,390
Apr 29, 2026	11.66	11.94	11.62	11.91	11.91	2.14%	10,304,790
Apr 28, 2026	11.92	11.92	11.57	11.66	11.66	-2.83%	11,133,890
Apr 27, 2026	12.07	12.08	11.81	12.00	12.00	-0.41%	7,922,350
Apr 24, 2026	12.17	12.17	11.90	12.05	12.05	-0.99%	7,106,951
Apr 23, 2026	12.16	12.27	12.09	12.17	12.17	0.08%	8,628,800
Apr 22, 2026	12.15	12.28	12.06	12.16	12.16	-0.16%	8,951,072
Apr 21, 2026	12.24	12.38	12.11	12.18	12.18	-0.73%	8,486,397
Apr 20, 2026	12.21	12.33	12.07	12.27	12.27	0.08%	9,841,677
Apr 17, 2026	12.61	12.63	12.19	12.26	12.26	-2.85%	14,164,800
Apr 16, 2026	12.27	12.66	12.19	12.62	12.62	2.10%	20,641,440
Apr 15, 2026	11.98	12.39	11.96	12.36	12.36	3.43%	20,936,210
Apr 14, 2026	12.17	12.23	11.86	11.95	11.95	-1.73%	16,066,980
Apr 13, 2026	12.20	12.23	12.07	12.16	12.16	-1.06%	9,602,351
Apr 10, 2026	12.53	12.61	12.26	12.29	12.29	-2.15%	18,882,350
Apr 9, 2026	13.05	13.06	12.46	12.56	12.56	-4.56%	16,560,860
Apr 8, 2026	12.86	13.30	12.86	13.16	13.16	3.05%	10,321,350
Apr 7, 2026	12.76	13.02	12.50	12.77	12.77	-0.08%	8,619,201
Apr 3, 2026	13.20	13.24	12.70	12.78	12.78	-3.03%	7,869,319
Apr 2, 2026	13.48	13.48	13.03	13.18	13.18	-2.23%	11,537,780
Apr 1, 2026	13.13	13.56	12.97	13.48	13.48	3.69%	12,903,320
Mar 31, 2026	13.20	13.48	12.82	13.00	13.00	-1.74%	9,800,836
Mar 30, 2026	13.11	13.42	13.11	13.23	13.23	-0.82%	6,971,348
Mar 27, 2026	13.11	13.39	13.05	13.34	13.34	0.45%	7,660,299
Mar 26, 2026	13.46	13.64	13.22	13.28	13.28	-1.26%	11,033,170
Mar 25, 2026	13.07	13.57	13.00	13.45	13.45	3.07%	11,364,300
Mar 24, 2026	12.80	13.06	12.58	13.05	13.05	4.90%	12,276,700