Gansu Mogao Industrial Development Co.,Ltd (SHA:600543)
China · Delayed Price · Currency is CNY 3.750
+0.100 (2.74%)
Jul 31, 2026, 3:00 PM CST
SHA:600543 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 4.01 | 4.16 | 3.98 | 4.03 | 4.03 | 1.51% | 5,051,501 |
| Jul 1, 2026 | 3.76 | 3.97 | 3.76 | 3.97 | 3.97 | 5.03% | 3,784,700 |
| Jun 30, 2026 | 3.74 | 3.87 | 3.71 | 3.78 | 3.78 | - | 3,031,000 |
| Jun 29, 2026 | 3.68 | 3.79 | 3.59 | 3.78 | 3.78 | 1.07% | 2,870,500 |
| Jun 26, 2026 | 3.73 | 3.83 | 3.65 | 3.74 | 3.74 | -0.27% | 2,458,300 |
| Jun 25, 2026 | 3.88 | 3.91 | 3.73 | 3.75 | 3.75 | -4.58% | 4,050,400 |
| Jun 24, 2026 | 4.04 | 4.12 | 3.90 | 3.93 | 3.93 | -4.38% | 3,816,100 |
| Jun 23, 2026 | 3.96 | 4.13 | 3.96 | 4.11 | 4.11 | 3.79% | 3,502,800 |
| Jun 22, 2026 | 3.95 | 3.98 | 3.82 | 3.96 | 3.96 | -1.49% | 5,712,300 |
| Jun 18, 2026 | 4.08 | 4.11 | 3.95 | 4.02 | 4.02 | -2.43% | 4,055,521 |
| Jun 17, 2026 | 4.19 | 4.20 | 4.08 | 4.12 | 4.12 | -1.90% | 3,107,940 |
| Jun 16, 2026 | 4.22 | 4.26 | 4.08 | 4.20 | 4.20 | 0.24% | 2,755,540 |
| Jun 15, 2026 | 4.23 | 4.31 | 4.16 | 4.19 | 4.19 | -0.71% | 2,900,500 |
| Jun 12, 2026 | 4.18 | 4.24 | 4.11 | 4.22 | 4.22 | 0.96% | 2,858,218 |
| Jun 11, 2026 | 4.15 | 4.25 | 4.13 | 4.18 | 4.18 | -1.18% | 3,695,388 |
| Jun 10, 2026 | 4.31 | 4.35 | 4.16 | 4.23 | 4.23 | -2.08% | 5,029,001 |
| Jun 9, 2026 | 4.40 | 4.46 | 4.32 | 4.32 | 4.32 | -1.14% | 3,903,641 |
| Jun 8, 2026 | 4.36 | 4.47 | 4.29 | 4.37 | 4.37 | -2.46% | 2,589,901 |
| Jun 5, 2026 | 4.43 | 4.52 | 4.39 | 4.48 | 4.48 | 1.36% | 2,133,000 |
| Jun 4, 2026 | 4.58 | 4.59 | 4.38 | 4.42 | 4.42 | -3.91% | 3,808,100 |
| Jun 3, 2026 | 4.66 | 4.66 | 4.51 | 4.60 | 4.60 | -1.08% | 2,976,100 |
| Jun 2, 2026 | 4.67 | 4.69 | 4.61 | 4.65 | 4.65 | -0.85% | 2,793,400 |
| 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 |