Gansu Mogao Industrial Development Co.,Ltd (SHA:600543)
China · Delayed Price · Currency is CNY 5.90
-0.03 (-0.51%)
Sep 30, 2025, 3:00 PM CST
SHA:600543 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 5.95 | 5.98 | 5.87 | 5.90 | 5.90 | -0.51% | 4,449,800 |
| Sep 29, 2025 | 5.89 | 5.94 | 5.65 | 5.93 | 5.93 | 0.68% | 7,990,801 |
| Sep 26, 2025 | 5.82 | 6.01 | 5.80 | 5.89 | 5.89 | 0.17% | 8,243,400 |
| Sep 25, 2025 | 5.81 | 5.99 | 5.80 | 5.88 | 5.88 | 1.20% | 8,206,400 |
| Sep 24, 2025 | 5.69 | 5.84 | 5.62 | 5.81 | 5.81 | 1.93% | 5,909,501 |
| Sep 23, 2025 | 5.75 | 5.76 | 5.50 | 5.70 | 5.70 | -0.87% | 7,407,101 |
| Sep 22, 2025 | 5.82 | 5.85 | 5.69 | 5.75 | 5.75 | -1.20% | 5,695,101 |
| Sep 19, 2025 | 5.96 | 5.96 | 5.76 | 5.82 | 5.82 | -2.35% | 7,205,800 |
| Sep 18, 2025 | 6.13 | 6.16 | 5.88 | 5.96 | 5.96 | -2.93% | 7,494,200 |
| Sep 17, 2025 | 6.20 | 6.21 | 6.10 | 6.14 | 6.14 | -0.81% | 5,499,708 |
| Sep 16, 2025 | 6.14 | 6.19 | 6.08 | 6.19 | 6.19 | 1.31% | 4,935,300 |
| Sep 15, 2025 | 6.13 | 6.16 | 6.00 | 6.11 | 6.11 | -0.16% | 4,204,338 |
| Sep 12, 2025 | 6.18 | 6.22 | 6.10 | 6.12 | 6.12 | -1.29% | 5,197,920 |
| Sep 11, 2025 | 6.24 | 6.27 | 6.12 | 6.20 | 6.20 | -0.80% | 5,776,400 |
| Sep 10, 2025 | 6.21 | 6.30 | 6.16 | 6.25 | 6.25 | 1.13% | 6,506,118 |
| Sep 9, 2025 | 6.25 | 6.27 | 6.15 | 6.18 | 6.18 | -1.28% | 6,123,902 |
| Sep 8, 2025 | 6.13 | 6.28 | 6.11 | 6.26 | 6.26 | 2.12% | 7,875,500 |
| Sep 5, 2025 | 6.07 | 6.14 | 5.93 | 6.13 | 6.13 | 0.99% | 6,938,400 |
| Sep 4, 2025 | 5.98 | 6.20 | 5.98 | 6.07 | 6.07 | 0.66% | 9,370,275 |
| Sep 3, 2025 | 6.20 | 6.27 | 6.00 | 6.03 | 6.03 | -2.58% | 6,850,003 |
| Sep 2, 2025 | 6.26 | 6.26 | 6.05 | 6.19 | 6.19 | -1.43% | 9,806,200 |
| Sep 1, 2025 | 6.10 | 6.40 | 6.01 | 6.28 | 6.28 | 3.97% | 12,732,710 |
| Aug 29, 2025 | 6.09 | 6.18 | 6.00 | 6.04 | 6.04 | -1.31% | 8,864,400 |
| Aug 28, 2025 | 6.19 | 6.30 | 5.89 | 6.12 | 6.12 | -0.49% | 9,507,683 |
| Aug 27, 2025 | 6.46 | 6.48 | 6.15 | 6.15 | 6.15 | -4.21% | 9,957,400 |
| Aug 26, 2025 | 6.43 | 6.49 | 6.36 | 6.42 | 6.42 | 0.16% | 7,152,400 |
| Aug 25, 2025 | 6.50 | 6.50 | 6.37 | 6.41 | 6.41 | -0.77% | 8,370,301 |
| Aug 22, 2025 | 6.61 | 6.64 | 6.37 | 6.46 | 6.46 | -2.27% | 10,067,700 |
| Aug 21, 2025 | 6.58 | 6.67 | 6.47 | 6.61 | 6.61 | 0.30% | 8,691,387 |
| Aug 20, 2025 | 6.43 | 6.60 | 6.35 | 6.59 | 6.59 | 2.49% | 11,565,220 |
| Aug 19, 2025 | 6.30 | 6.51 | 6.27 | 6.43 | 6.43 | 2.23% | 10,259,720 |
| Aug 18, 2025 | 6.33 | 6.39 | 6.29 | 6.29 | 6.29 | -0.47% | 8,885,021 |
| Aug 15, 2025 | 6.29 | 6.38 | 6.27 | 6.32 | 6.32 | 0.48% | 8,958,000 |
| Aug 14, 2025 | 6.60 | 6.60 | 6.29 | 6.29 | 6.29 | -4.12% | 12,056,200 |
| Aug 13, 2025 | 6.58 | 6.61 | 6.50 | 6.56 | 6.56 | -0.76% | 10,578,400 |
| Aug 12, 2025 | 6.69 | 6.73 | 6.60 | 6.61 | 6.61 | -1.49% | 7,597,200 |
| Aug 11, 2025 | 6.65 | 6.77 | 6.64 | 6.71 | 6.71 | 0.90% | 9,103,000 |
| Aug 8, 2025 | 6.61 | 6.69 | 6.57 | 6.65 | 6.65 | 0.76% | 7,120,000 |
| Aug 7, 2025 | 6.60 | 6.65 | 6.54 | 6.60 | 6.60 | -0.30% | 7,559,000 |
| Aug 6, 2025 | 6.54 | 6.64 | 6.54 | 6.62 | 6.62 | 0.61% | 7,152,601 |
| Aug 5, 2025 | 6.58 | 6.66 | 6.54 | 6.58 | 6.58 | 0.46% | 8,577,701 |
| Aug 4, 2025 | 6.46 | 6.55 | 6.40 | 6.55 | 6.55 | 1.55% | 7,994,085 |
| Aug 1, 2025 | 6.38 | 6.65 | 6.38 | 6.45 | 6.45 | 0.62% | 8,387,986 |
| Jul 31, 2025 | 6.42 | 6.47 | 6.38 | 6.41 | 6.41 | -0.62% | 8,907,801 |
| Jul 30, 2025 | 6.45 | 6.58 | 6.40 | 6.45 | 6.45 | -0.77% | 7,949,600 |
| Jul 29, 2025 | 6.43 | 6.50 | 6.36 | 6.50 | 6.50 | 1.25% | 9,584,000 |
| Jul 28, 2025 | 6.37 | 6.44 | 6.34 | 6.42 | 6.42 | 0.78% | 6,389,580 |
| Jul 25, 2025 | 6.35 | 6.43 | 6.30 | 6.37 | 6.37 | 0.16% | 7,148,100 |
| Jul 24, 2025 | 6.39 | 6.43 | 6.31 | 6.36 | 6.36 | 0.16% | 8,731,000 |
| Jul 23, 2025 | 6.41 | 6.43 | 6.35 | 6.35 | 6.35 | -1.24% | 7,036,700 |