SHA:600054 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 23, 2026	13.50	13.56	12.38	12.44	12.44	-8.60%	18,880,440
Mar 20, 2026	13.61	13.87	13.48	13.61	13.61	0.22%	12,020,830
Mar 19, 2026	13.61	13.70	13.46	13.58	13.58	-0.73%	9,037,501
Mar 18, 2026	13.68	13.89	13.45	13.68	13.68	-0.87%	14,005,050
Mar 17, 2026	13.57	14.02	13.57	13.80	13.80	-0.14%	16,234,690
Mar 16, 2026	13.55	14.35	13.41	13.82	13.82	2.67%	32,750,070
Mar 13, 2026	13.06	13.55	12.99	13.46	13.46	3.54%	21,537,820
Mar 12, 2026	12.69	13.06	12.67	13.00	13.00	2.20%	14,019,050
Mar 11, 2026	12.86	12.86	12.60	12.72	12.72	-0.55%	8,555,314
Mar 10, 2026	12.51	12.88	12.46	12.79	12.79	2.90%	11,974,240
Mar 9, 2026	12.45	12.60	12.26	12.43	12.43	-1.58%	9,229,550
Mar 6, 2026	12.42	12.67	12.42	12.63	12.63	1.53%	7,070,402
Mar 5, 2026	12.68	12.77	12.42	12.44	12.44	-0.32%	12,306,310
Mar 4, 2026	12.31	12.68	12.25	12.48	12.48	0.32%	10,523,090
Mar 3, 2026	12.44	12.55	12.29	12.44	12.44	1.14%	12,476,730