SHA:600054 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	11.01	11.04	10.70	10.79	10.72	-2.09%	7,306,201
Jun 3, 2026	11.15	11.16	10.91	11.02	10.95	-1.25%	6,265,064
Jun 2, 2026	11.16	11.22	11.10	11.16	11.09	-0.36%	4,973,301
Jun 1, 2026	11.03	11.22	10.93	11.20	11.13	1.54%	8,945,521
May 29, 2026	10.88	11.18	10.82	11.03	10.96	1.47%	8,839,600
May 28, 2026	10.87	10.93	10.74	10.87	10.80	-0.46%	4,097,511
May 27, 2026	11.04	11.15	10.86	10.92	10.85	-1.09%	4,832,600
May 26, 2026	10.90	11.05	10.82	11.04	10.97	1.28%	5,638,399
May 25, 2026	10.97	11.12	10.81	10.90	10.83	-0.82%	8,196,450
May 22, 2026	11.17	11.19	10.98	10.99	10.92	-1.17%	6,779,400
May 21, 2026	11.24	11.40	11.11	11.12	11.05	-0.54%	10,143,270
May 20, 2026	11.20	11.25	11.13	11.18	11.11	-0.71%	3,405,200
May 19, 2026	11.14	11.30	11.10	11.26	11.19	1.44%	5,924,602
May 18, 2026	11.34	11.35	11.09	11.10	11.03	-2.29%	7,840,701
May 15, 2026	11.32	11.42	11.25	11.36	11.29	0.26%	6,396,053
May 14, 2026	11.35	11.43	11.22	11.33	11.26	-0.18%	7,521,001
May 13, 2026	11.36	11.39	11.30	11.35	11.28	-	4,484,266
May 12, 2026	11.43	11.43	11.29	11.35	11.28	-0.44%	7,559,440
May 11, 2026	11.48	11.50	11.37	11.40	11.32	-0.61%	9,129,349
May 8, 2026	11.41	11.57	11.34	11.47	11.39	0.53%	7,363,960
May 7, 2026	11.45	11.57	11.39	11.41	11.33	-0.61%	8,482,841
May 6, 2026	11.82	11.82	11.37	11.48	11.40	-3.45%	16,965,740