Gansu Mogao Industrial Development Co.,Ltd (SHA:600543)
China · Delayed Price · Currency is CNY 5.34
+0.02 (0.38%)
At close: Feb 13, 2026
SHA:600543 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 5.30 | 5.41 | 5.30 | 5.34 | 5.34 | 0.38% | 4,955,300 |
| Feb 12, 2026 | 5.48 | 5.50 | 5.30 | 5.32 | 5.32 | -2.74% | 8,906,201 |
| Feb 11, 2026 | 5.50 | 5.54 | 5.46 | 5.47 | 5.47 | -0.91% | 4,671,500 |
| Feb 10, 2026 | 5.55 | 5.60 | 5.46 | 5.52 | 5.52 | - | 10,426,200 |
| Feb 9, 2026 | 5.40 | 5.67 | 5.38 | 5.52 | 5.52 | 3.56% | 13,071,150 |
| Feb 6, 2026 | 5.34 | 5.41 | 5.28 | 5.33 | 5.33 | -0.56% | 7,295,800 |
| Feb 5, 2026 | 5.36 | 5.48 | 5.32 | 5.36 | 5.36 | -0.56% | 8,155,800 |
| Feb 4, 2026 | 5.24 | 5.43 | 5.19 | 5.39 | 5.39 | 2.86% | 12,079,420 |
| Feb 3, 2026 | 5.22 | 5.32 | 5.14 | 5.24 | 5.24 | 1.16% | 14,910,491 |
| Feb 2, 2026 | 5.08 | 5.34 | 5.08 | 5.18 | 5.18 | -8.16% | 30,844,871 |
| Jan 30, 2026 | 5.72 | 5.76 | 5.56 | 5.64 | 5.64 | -4.08% | 21,258,520 |
| Jan 29, 2026 | 5.71 | 5.94 | 5.65 | 5.88 | 5.88 | 2.98% | 18,610,360 |
| Jan 28, 2026 | 5.78 | 5.79 | 5.68 | 5.71 | 5.71 | -1.21% | 4,844,922 |
| Jan 27, 2026 | 5.84 | 5.85 | 5.58 | 5.78 | 5.78 | -1.03% | 6,886,000 |
| Jan 26, 2026 | 5.82 | 5.85 | 5.74 | 5.84 | 5.84 | 0.34% | 8,478,105 |
| Jan 23, 2026 | 5.85 | 5.86 | 5.77 | 5.82 | 5.82 | -0.34% | 5,585,000 |
| Jan 22, 2026 | 5.74 | 5.86 | 5.69 | 5.84 | 5.84 | 1.92% | 9,957,800 |
| Jan 21, 2026 | 5.70 | 5.74 | 5.63 | 5.73 | 5.73 | 0.70% | 6,526,979 |
| Jan 20, 2026 | 5.67 | 5.77 | 5.63 | 5.69 | 5.69 | 0.53% | 6,997,400 |
| Jan 19, 2026 | 5.52 | 5.66 | 5.50 | 5.66 | 5.66 | 2.54% | 6,956,679 |
| Jan 16, 2026 | 5.55 | 5.64 | 5.46 | 5.52 | 5.52 | - | 9,250,181 |
| Jan 15, 2026 | 5.57 | 5.57 | 5.49 | 5.52 | 5.52 | -0.90% | 5,416,879 |
| Jan 14, 2026 | 5.60 | 5.70 | 5.50 | 5.57 | 5.57 | -1.07% | 9,652,900 |
| Jan 13, 2026 | 5.63 | 5.69 | 5.55 | 5.63 | 5.63 | 0.18% | 7,314,400 |
| Jan 12, 2026 | 5.60 | 5.64 | 5.55 | 5.62 | 5.62 | 0.54% | 6,900,102 |
| Jan 9, 2026 | 5.56 | 5.60 | 5.46 | 5.59 | 5.59 | 0.54% | 7,181,700 |
| Jan 8, 2026 | 5.40 | 5.60 | 5.33 | 5.56 | 5.56 | 2.96% | 8,424,900 |
| Jan 7, 2026 | 5.44 | 5.44 | 5.36 | 5.40 | 5.40 | -0.37% | 8,266,611 |
| Jan 6, 2026 | 5.38 | 5.48 | 5.33 | 5.42 | 5.42 | 1.31% | 7,428,101 |
| Jan 5, 2026 | 5.35 | 5.46 | 5.31 | 5.35 | 5.35 | 0.75% | 7,234,800 |
| Dec 31, 2025 | 5.36 | 5.36 | 5.20 | 5.31 | 5.31 | - | 7,944,581 |
| Dec 30, 2025 | 5.41 | 5.43 | 5.28 | 5.31 | 5.31 | -2.21% | 6,634,700 |
| Dec 29, 2025 | 5.40 | 5.46 | 5.37 | 5.43 | 5.43 | - | 5,899,200 |
| Dec 26, 2025 | 5.51 | 5.55 | 5.42 | 5.43 | 5.43 | -1.45% | 7,764,200 |
| Dec 25, 2025 | 5.49 | 5.54 | 5.44 | 5.51 | 5.51 | 0.18% | 5,757,800 |
| Dec 24, 2025 | 5.42 | 5.51 | 5.35 | 5.50 | 5.50 | 1.85% | 5,531,210 |
| Dec 23, 2025 | 5.54 | 5.54 | 5.36 | 5.40 | 5.40 | -2.17% | 8,776,440 |
| Dec 22, 2025 | 5.67 | 5.73 | 5.52 | 5.52 | 5.52 | -2.82% | 7,691,300 |
| Dec 19, 2025 | 5.52 | 5.70 | 5.47 | 5.68 | 5.68 | 2.90% | 7,925,700 |
| Dec 18, 2025 | 5.39 | 5.58 | 5.36 | 5.52 | 5.52 | 2.22% | 6,887,900 |
| Dec 17, 2025 | 5.44 | 5.46 | 5.28 | 5.40 | 5.40 | -0.74% | 7,060,703 |
| Dec 16, 2025 | 5.55 | 5.59 | 5.39 | 5.44 | 5.44 | -1.98% | 7,576,100 |
| Dec 15, 2025 | 5.48 | 5.60 | 5.41 | 5.55 | 5.55 | 1.83% | 9,438,201 |
| Dec 12, 2025 | 5.60 | 5.67 | 5.44 | 5.45 | 5.45 | -2.68% | 11,619,300 |
| Dec 11, 2025 | 5.82 | 5.86 | 5.58 | 5.60 | 5.60 | -3.78% | 10,611,000 |
| Dec 10, 2025 | 5.89 | 6.08 | 5.80 | 5.82 | 5.82 | -1.19% | 8,417,500 |
| Dec 9, 2025 | 5.95 | 6.00 | 5.86 | 5.89 | 5.89 | -1.51% | 5,598,900 |
| Dec 8, 2025 | 6.06 | 6.06 | 5.95 | 5.98 | 5.98 | - | 5,367,600 |
| Dec 5, 2025 | 5.87 | 6.00 | 5.80 | 5.98 | 5.98 | 1.87% | 6,075,800 |
| Dec 4, 2025 | 6.08 | 6.08 | 5.86 | 5.87 | 5.87 | -2.81% | 6,204,501 |