Huangshan Tourism Development Co.,Ltd. (SHA:900942)
China · Delayed Price · Currency is CNY · Price in USD 0.7330
+0.0050 (0.69%)
At close: Sep 9, 2025
SHA:900942 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | 0.41% | 363,300 |
| Sep 10, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | -0.27% | 319,600 |
| Sep 9, 2025 | 0.73 | 0.74 | 0.73 | 0.73 | - | 0.69% | 828,750 |
| Sep 8, 2025 | 0.73 | 0.73 | 0.72 | 0.73 | - | 0.28% | 347,800 |
| Sep 5, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | - | 0.14% | 501,632 |
| Sep 4, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | - | 0.42% | 664,802 |
| Sep 3, 2025 | 0.72 | 0.73 | 0.72 | 0.72 | - | -0.14% | 310,100 |
| Sep 2, 2025 | 0.72 | 0.73 | 0.72 | 0.72 | - | -0.28% | 470,205 |
| Sep 1, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | - | 0.55% | 547,214 |
| Aug 29, 2025 | 0.72 | 0.73 | 0.72 | 0.72 | - | - | 471,325 |
| Aug 28, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | - | 0.56% | 587,400 |
| Aug 27, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | - | 1.99% | 2,142,029 |
| Aug 26, 2025 | 0.74 | 0.74 | 0.70 | 0.70 | - | -5.26% | 5,257,393 |
| Aug 25, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | 0.41% | 961,450 |
| Aug 22, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | -0.27% | 580,600 |
| Aug 21, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | 0.14% | 920,650 |
| Aug 20, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | - | 481,050 |
| Aug 19, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | -0.27% | 586,200 |
| Aug 18, 2025 | 0.74 | 0.74 | 0.73 | 0.74 | - | 0.41% | 1,410,837 |
| Aug 15, 2025 | 0.74 | 0.74 | 0.73 | 0.74 | - | - | 416,150 |
| Aug 14, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | - | 296,600 |
| Aug 13, 2025 | 0.74 | 0.74 | 0.73 | 0.74 | - | -0.40% | 531,775 |
| Aug 12, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | 0.41% | 316,288 |
| Aug 11, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | -0.14% | 210,500 |
| Aug 8, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | 0.14% | 193,250 |
| Aug 7, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | 0.27% | 463,203 |
| Aug 6, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | -0.14% | 303,590 |
| Aug 5, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | 0.27% | 228,619 |
| Aug 4, 2025 | 0.74 | 0.74 | 0.73 | 0.74 | - | 0.14% | 151,015 |
| Aug 1, 2025 | 0.74 | 0.74 | 0.73 | 0.74 | - | - | 271,163 |
| Jul 31, 2025 | 0.74 | 0.74 | 0.73 | 0.74 | - | -0.68% | 404,000 |
| Jul 30, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | -0.13% | 543,900 |
| Jul 29, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | 0.54% | 630,078 |
| Jul 28, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | - | 0.96% | 956,993 |
| Jul 25, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | -0.41% | 552,044 |
| Jul 24, 2025 | 0.73 | 0.74 | 0.73 | 0.73 | - | 0.69% | 846,264 |
| Jul 23, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | -0.68% | 271,400 |
| Jul 22, 2025 | 0.73 | 0.74 | 0.73 | 0.73 | - | 0.41% | 621,893 |
| Jul 21, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | -0.14% | 256,500 |
| Jul 18, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | 0.27% | 211,350 |
| Jul 17, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | 0.41% | 183,300 |
| Jul 16, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | -0.41% | 287,100 |
| Jul 15, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | -0.41% | 406,100 |
| Jul 14, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | - | 155,125 |
| Jul 11, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | 0.14% | 452,500 |
| Jul 10, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | 0.27% | 463,900 |
| Jul 9, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | - | 335,922 |
| Jul 8, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | - | 0.83% | 294,400 |
| Jul 7, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | - | -1.09% | 316,000 |
| Jul 4, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | 0.27% | 262,200 |