Gansu Mogao Industrial Development Co.,Ltd (SHA:600543)
China · Delayed Price · Currency is CNY 4.260
-0.130 (-2.96%)
Sep 10, 2026, 3:00 PM CST
SHA:600543 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 4.38 | 4.40 | 4.24 | 4.26 | 4.26 | -2.96% | 2,232,000 |
| Sep 9, 2026 | 4.42 | 4.46 | 4.37 | 4.39 | 4.39 | -1.13% | 1,189,000 |
| Sep 8, 2026 | 4.38 | 4.44 | 4.34 | 4.44 | 4.44 | 1.14% | 1,755,300 |
| Sep 7, 2026 | 4.35 | 4.41 | 4.30 | 4.39 | 4.39 | 1.62% | 1,964,910 |
| Sep 4, 2026 | 4.22 | 4.38 | 4.22 | 4.32 | 4.32 | 1.17% | 2,319,000 |
| Sep 3, 2026 | 4.23 | 4.28 | 4.23 | 4.27 | 4.27 | 0.47% | 1,348,000 |
| Sep 2, 2026 | 4.21 | 4.25 | 4.17 | 4.25 | 4.25 | 0.47% | 1,974,574 |
| Sep 1, 2026 | 4.23 | 4.29 | 4.21 | 4.23 | 4.23 | - | 2,167,100 |
| Aug 31, 2026 | 4.19 | 4.32 | 4.18 | 4.23 | 4.23 | -0.47% | 2,103,300 |
| Aug 28, 2026 | 4.17 | 4.30 | 4.15 | 4.25 | 4.25 | 2.41% | 2,178,616 |
| Aug 27, 2026 | 4.16 | 4.18 | 4.13 | 4.15 | 4.15 | - | 1,388,600 |
| Aug 26, 2026 | 4.17 | 4.19 | 4.13 | 4.15 | 4.15 | -0.24% | 1,070,300 |
| Aug 25, 2026 | 4.05 | 4.19 | 4.05 | 4.16 | 4.16 | 1.96% | 3,056,002 |
| Aug 24, 2026 | 4.01 | 4.09 | 3.97 | 4.08 | 4.08 | 0.99% | 2,647,600 |
| Aug 21, 2026 | 4.00 | 4.05 | 3.95 | 4.04 | 4.04 | 0.75% | 1,282,900 |
| Aug 20, 2026 | 3.93 | 4.03 | 3.93 | 4.01 | 4.01 | 1.78% | 1,052,300 |
| Aug 19, 2026 | 4.01 | 4.03 | 3.89 | 3.94 | 3.94 | -2.48% | 1,511,901 |
| Aug 18, 2026 | 4.08 | 4.09 | 4.00 | 4.04 | 4.04 | -1.22% | 1,950,200 |
| Aug 17, 2026 | 3.93 | 4.09 | 3.93 | 4.09 | 4.09 | 2.51% | 1,836,900 |
| Aug 14, 2026 | 3.93 | 4.01 | 3.92 | 3.99 | 3.99 | - | 1,844,800 |
| Aug 13, 2026 | 4.09 | 4.09 | 3.99 | 3.99 | 3.99 | -1.97% | 1,376,200 |
| Aug 12, 2026 | 3.97 | 4.08 | 3.96 | 4.07 | 4.07 | 2.52% | 1,970,200 |
| Aug 11, 2026 | 3.93 | 3.97 | 3.90 | 3.97 | 3.97 | 0.76% | 2,079,700 |
| Aug 10, 2026 | 3.85 | 3.95 | 3.83 | 3.94 | 3.94 | 2.60% | 2,784,396 |
| Aug 7, 2026 | 3.88 | 3.89 | 3.82 | 3.84 | 3.84 | -1.29% | 2,167,400 |
| Aug 6, 2026 | 3.87 | 3.92 | 3.84 | 3.89 | 3.89 | - | 1,635,100 |
| Aug 5, 2026 | 3.83 | 3.92 | 3.82 | 3.89 | 3.89 | 0.52% | 2,154,400 |
| Aug 4, 2026 | 3.83 | 3.89 | 3.81 | 3.87 | 3.87 | 0.52% | 1,312,900 |
| Aug 3, 2026 | 3.75 | 3.87 | 3.74 | 3.85 | 3.85 | 2.67% | 2,924,500 |
| Jul 31, 2026 | 3.65 | 3.77 | 3.64 | 3.75 | 3.75 | 2.74% | 2,137,300 |
| Jul 30, 2026 | 3.69 | 3.76 | 3.63 | 3.65 | 3.65 | -0.82% | 2,474,400 |
| Jul 29, 2026 | 3.68 | 3.73 | 3.64 | 3.68 | 3.68 | 0.27% | 1,980,100 |
| Jul 28, 2026 | 3.57 | 3.67 | 3.56 | 3.67 | 3.67 | 2.51% | 2,382,100 |
| Jul 27, 2026 | 3.45 | 3.59 | 3.45 | 3.58 | 3.58 | 3.17% | 1,638,400 |
| Jul 24, 2026 | 3.52 | 3.55 | 3.47 | 3.47 | 3.47 | -1.98% | 1,273,500 |
| Jul 23, 2026 | 3.44 | 3.54 | 3.40 | 3.54 | 3.54 | 3.81% | 2,252,600 |
| Jul 22, 2026 | 3.45 | 3.49 | 3.37 | 3.41 | 3.41 | -0.87% | 2,122,802 |
| Jul 21, 2026 | 3.49 | 3.50 | 3.32 | 3.44 | 3.44 | -1.43% | 3,391,599 |
| Jul 20, 2026 | 3.69 | 3.77 | 3.41 | 3.49 | 3.49 | -6.43% | 4,420,000 |
| Jul 17, 2026 | 3.87 | 4.00 | 3.69 | 3.73 | 3.73 | -3.62% | 3,381,300 |
| Jul 16, 2026 | 3.80 | 3.93 | 3.80 | 3.87 | 3.87 | 0.78% | 2,154,200 |
| Jul 15, 2026 | 3.76 | 3.90 | 3.74 | 3.84 | 3.84 | 0.79% | 3,444,400 |
| Jul 14, 2026 | 3.74 | 3.81 | 3.72 | 3.81 | 3.81 | 1.33% | 2,121,700 |
| Jul 13, 2026 | 3.87 | 3.93 | 3.72 | 3.76 | 3.76 | -4.57% | 2,479,100 |
| Jul 10, 2026 | 3.83 | 4.03 | 3.82 | 3.94 | 3.94 | 1.29% | 2,790,610 |
| Jul 9, 2026 | 3.86 | 3.94 | 3.79 | 3.89 | 3.89 | - | 2,865,100 |
| Jul 8, 2026 | 3.77 | 3.92 | 3.72 | 3.89 | 3.89 | 2.91% | 3,795,600 |
| Jul 7, 2026 | 4.08 | 4.10 | 3.76 | 3.78 | 3.78 | -7.35% | 3,875,300 |
| Jul 6, 2026 | 4.09 | 4.18 | 4.02 | 4.08 | 4.08 | 0.74% | 3,824,800 |
| Jul 3, 2026 | 4.04 | 4.12 | 3.97 | 4.05 | 4.05 | 0.50% | 3,014,400 |