Gansu Mogao Industrial Development Co.,Ltd (SHA:600543)
China · Delayed Price · Currency is CNY 4.650
-0.040 (-0.85%)
Jun 2, 2026, 3:00 PM CST
SHA:600543 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.67 | 4.69 | 4.61 | 4.63 | - | -1.28% | 2,626,900 |
| Jun 1, 2026 | 4.52 | 4.70 | 4.45 | 4.69 | 4.69 | 3.99% | 4,339,894 |
| May 29, 2026 | 4.58 | 4.63 | 4.48 | 4.51 | 4.51 | -1.74% | 3,257,100 |
| May 28, 2026 | 4.51 | 4.65 | 4.46 | 4.59 | 4.59 | 1.77% | 4,460,912 |
| May 27, 2026 | 4.60 | 4.60 | 4.42 | 4.51 | 4.51 | -2.17% | 5,336,394 |
| May 26, 2026 | 4.70 | 4.74 | 4.56 | 4.61 | 4.61 | -3.56% | 4,708,700 |
| May 25, 2026 | 4.82 | 4.84 | 4.68 | 4.78 | 4.78 | -1.44% | 5,337,200 |
| May 22, 2026 | 4.82 | 4.88 | 4.70 | 4.85 | 4.85 | 1.25% | 2,748,100 |
| May 21, 2026 | 4.98 | 5.02 | 4.76 | 4.79 | 4.79 | -4.01% | 4,235,000 |
| May 20, 2026 | 5.00 | 5.11 | 4.93 | 4.99 | 4.99 | -0.60% | 4,929,500 |
| May 19, 2026 | 4.96 | 5.03 | 4.93 | 5.02 | 5.02 | 0.80% | 3,911,600 |
| May 18, 2026 | 4.89 | 5.01 | 4.85 | 4.98 | 4.98 | 1.43% | 4,963,900 |
| May 15, 2026 | 4.93 | 4.97 | 4.84 | 4.91 | 4.91 | -0.81% | 4,774,200 |
| May 14, 2026 | 4.98 | 5.03 | 4.91 | 4.95 | 4.95 | -0.80% | 3,343,400 |
| May 13, 2026 | 4.88 | 4.99 | 4.85 | 4.99 | 4.99 | 2.04% | 4,639,701 |
| May 12, 2026 | 4.96 | 4.98 | 4.83 | 4.89 | 4.89 | -2.40% | 6,600,600 |
| May 11, 2026 | 4.99 | 5.03 | 4.95 | 5.01 | 5.01 | 0.40% | 4,939,300 |
| May 8, 2026 | 4.86 | 5.04 | 4.85 | 4.99 | 4.99 | 2.04% | 5,672,868 |
| May 7, 2026 | 4.84 | 4.95 | 4.81 | 4.89 | 4.89 | 1.03% | 6,755,800 |
| May 6, 2026 | 4.97 | 4.98 | 4.79 | 4.84 | 4.84 | -2.42% | 12,661,900 |
| Apr 30, 2026 | 5.03 | 5.11 | 4.91 | 4.96 | 4.96 | -2.75% | 13,338,591 |
| Apr 29, 2026 | 4.96 | 5.18 | 4.96 | 5.10 | 5.10 | 2.41% | 12,620,690 |
| 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 |