Gansu Mogao Industrial Development Co.,Ltd (SHA:600543)
China · Delayed Price · Currency is CNY 5.10
+0.12 (2.41%)
Apr 29, 2026, 3:00 PM CST
SHA:600543 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.96 | 5.18 | 4.96 | 5.03 | - | 1.00% | 11,351,190 |
| Apr 28, 2026 | 4.90 | 5.09 | 4.89 | 4.98 | 4.98 | 0.81% | 16,190,910 |
| Apr 27, 2026 | 4.80 | 5.03 | 4.70 | 4.94 | 4.94 | 2.92% | 27,081,110 |
| Apr 24, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Apr 23, 2026 | 4.86 | 4.96 | 4.73 | 4.80 | 4.80 | -2.04% | 6,829,500 |
| Apr 22, 2026 | 4.87 | 5.04 | 4.86 | 4.90 | 4.90 | -1.01% | 6,336,500 |
| Apr 21, 2026 | 4.86 | 4.96 | 4.77 | 4.95 | 4.95 | 1.85% | 7,842,000 |
| Apr 20, 2026 | 4.76 | 4.86 | 4.75 | 4.86 | 4.86 | 1.67% | 6,301,188 |
| Apr 17, 2026 | 4.78 | 4.82 | 4.66 | 4.78 | 4.78 | - | 9,018,700 |
| Apr 16, 2026 | 4.73 | 4.84 | 4.68 | 4.78 | 4.78 | 1.27% | 4,826,900 |
| Apr 15, 2026 | 4.85 | 4.88 | 4.70 | 4.72 | 4.72 | -2.28% | 6,784,301 |
| Apr 14, 2026 | 4.76 | 4.90 | 4.68 | 4.83 | 4.83 | 1.90% | 8,126,401 |
| Apr 13, 2026 | 4.76 | 4.78 | 4.66 | 4.74 | 4.74 | -1.04% | 7,376,100 |
| Apr 10, 2026 | 4.82 | 4.86 | 4.75 | 4.79 | 4.79 | 0.63% | 3,599,400 |
| Apr 9, 2026 | 4.90 | 4.91 | 4.72 | 4.76 | 4.76 | -2.66% | 4,822,351 |
| Apr 8, 2026 | 4.90 | 4.95 | 4.81 | 4.89 | 4.89 | 2.09% | 5,298,801 |
| Apr 7, 2026 | 4.61 | 4.83 | 4.60 | 4.79 | 4.79 | 3.01% | 6,214,600 |
| Apr 3, 2026 | 4.80 | 4.81 | 4.61 | 4.65 | 4.65 | -2.92% | 7,408,100 |
| Apr 2, 2026 | 4.88 | 4.95 | 4.73 | 4.79 | 4.79 | -2.84% | 6,108,800 |
| Apr 1, 2026 | 4.99 | 5.04 | 4.85 | 4.93 | 4.93 | 0.82% | 7,252,300 |
| Mar 31, 2026 | 4.95 | 5.05 | 4.81 | 4.89 | 4.89 | -1.21% | 5,989,400 |
| Mar 30, 2026 | 4.82 | 4.97 | 4.77 | 4.95 | 4.95 | 1.02% | 6,365,701 |
| Mar 27, 2026 | 4.70 | 4.90 | 4.62 | 4.90 | 4.90 | 3.38% | 5,704,101 |
| Mar 26, 2026 | 4.82 | 4.91 | 4.70 | 4.74 | 4.74 | -1.46% | 6,884,090 |
| Mar 25, 2026 | 4.75 | 4.93 | 4.70 | 4.81 | 4.81 | 1.05% | 8,473,400 |
| Mar 24, 2026 | 4.61 | 4.76 | 4.55 | 4.76 | 4.76 | 6.49% | 10,385,000 |
| Mar 23, 2026 | 4.79 | 4.79 | 4.42 | 4.47 | 4.47 | -6.68% | 9,798,001 |
| Mar 20, 2026 | 5.00 | 5.02 | 4.75 | 4.79 | 4.79 | -3.82% | 8,168,001 |
| Mar 19, 2026 | 5.14 | 5.24 | 4.98 | 4.98 | 4.98 | -4.23% | 10,422,770 |
| Mar 18, 2026 | 5.22 | 5.53 | 5.10 | 5.20 | 5.20 | - | 11,177,601 |
| Mar 17, 2026 | 5.27 | 5.33 | 5.20 | 5.20 | 5.20 | -1.14% | 4,549,400 |
| Mar 16, 2026 | 5.25 | 5.37 | 5.23 | 5.26 | 5.26 | -0.94% | 5,663,200 |
| Mar 13, 2026 | 5.29 | 5.42 | 5.27 | 5.31 | 5.31 | 0.19% | 4,907,600 |
| Mar 12, 2026 | 5.48 | 5.48 | 5.28 | 5.30 | 5.30 | -2.57% | 3,767,000 |
| Mar 11, 2026 | 5.43 | 5.52 | 5.41 | 5.44 | 5.44 | 0.18% | 5,863,904 |
| Mar 10, 2026 | 5.31 | 5.45 | 5.30 | 5.43 | 5.43 | 2.84% | 6,692,201 |
| Mar 9, 2026 | 5.19 | 5.31 | 5.19 | 5.28 | 5.28 | 0.19% | 6,069,099 |
| Mar 6, 2026 | 5.10 | 5.28 | 5.09 | 5.27 | 5.27 | 2.93% | 5,864,510 |
| Mar 5, 2026 | 5.16 | 5.22 | 5.08 | 5.12 | 5.12 | 0.20% | 5,905,100 |
| Mar 4, 2026 | 5.10 | 5.22 | 5.06 | 5.11 | 5.11 | -0.58% | 5,840,200 |
| Mar 3, 2026 | 5.28 | 5.36 | 5.14 | 5.14 | 5.14 | -2.10% | 8,432,593 |
| Mar 2, 2026 | 5.35 | 5.39 | 5.21 | 5.25 | 5.25 | -2.78% | 7,427,800 |
| Feb 27, 2026 | 5.40 | 5.44 | 5.36 | 5.40 | 5.40 | - | 4,181,900 |
| Feb 26, 2026 | 5.46 | 5.49 | 5.38 | 5.40 | 5.40 | -1.10% | 6,535,600 |
| Feb 25, 2026 | 5.50 | 5.57 | 5.44 | 5.46 | 5.46 | -0.55% | 6,643,400 |
| Feb 24, 2026 | 5.40 | 5.52 | 5.36 | 5.49 | 5.49 | 2.81% | 7,979,960 |
| 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 |