Huangshan Tourism Development Co.,Ltd. (SHA:900942)
China · Delayed Price · Currency is CNY · Price in USD 0.6900
+0.0010 (0.15%)
May 22, 2026, 4:00 PM EDT
SHA:900942 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.30% | 47,325 |
| Jul 17, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.29% | 77,592 |
| Jul 16, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.29% | 99,621 |
| Jul 15, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.74% | 268,750 |
| Jul 14, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 0.15% | 25,034 |
| Jul 13, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | -0.15% | 178,635 |
| Jul 10, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 58,910 |
| Jul 9, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | -0.29% | 142,800 |
| Jul 8, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.44% | 120,480 |
| Jul 7, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | -0.44% | 113,900 |
| Jul 6, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 57,039 |
| Jul 3, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 0.30% | 97,459 |
| Jul 2, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | - | 101,028 |
| Jul 1, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.81% | 71,225 |
| Jun 30, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.67 | 0.29% | 33,550 |
| Jun 29, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.67 | - | 98,600 |
| Jun 26, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.67 | -0.59% | 89,638 |
| Jun 25, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.67 | - | 46,492 |
| Jun 24, 2026 | 0.68 | 0.69 | 0.68 | 0.68 | 0.67 | -0.15% | 58,650 |
| Jun 23, 2026 | 0.68 | 0.69 | 0.68 | 0.68 | 0.67 | 0.29% | 152,298 |
| Jun 22, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.67 | 0.44% | 158,855 |
| Jun 18, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.67 | 1.19% | 287,959 |
| Jun 17, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.66 | -0.45% | 126,006 |
| Jun 16, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.66 | -0.30% | 222,460 |
| Jun 15, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.67 | -0.15% | 160,310 |
| Jun 12, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.67 | -0.44% | 70,100 |
| Jun 11, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.67 | -0.44% | 102,706 |
| Jun 10, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.67 | 1.34% | 290,881 |
| Jun 9, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.66 | - | 94,000 |
| Jun 8, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.66 | -0.30% | 138,809 |
| Jun 5, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.67 | -0.30% | 77,900 |
| Jun 4, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.67 | - | 103,725 |
| Jun 3, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.67 | -0.88% | 334,824 |
| Jun 2, 2026 | 0.68 | 0.69 | 0.68 | 0.68 | 0.67 | 0.29% | 292,215 |
| Jun 1, 2026 | 0.68 | 0.69 | 0.68 | 0.68 | 0.67 | 0.15% | 218,733 |
| May 29, 2026 | 0.68 | 0.69 | 0.68 | 0.68 | 0.67 | -0.29% | 377,407 |
| May 28, 2026 | 0.68 | 0.69 | 0.68 | 0.68 | 0.67 | -0.44% | 405,460 |
| May 27, 2026 | 0.69 | 0.69 | 0.68 | 0.69 | 0.68 | -1.01% | 403,673 |
| May 26, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | -0.29% | 148,186 |
| May 25, 2026 | 0.69 | 0.70 | 0.69 | 0.70 | 0.68 | 0.72% | 223,140 |
| May 22, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | - | 217,618 |
| May 21, 2026 | 0.69 | 0.70 | 0.69 | 0.69 | 0.68 | 0.15% | 313,960 |
| May 20, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | -0.86% | 399,522 |
| May 19, 2026 | 0.70 | 0.70 | 0.69 | 0.70 | 0.68 | - | 166,848 |
| May 18, 2026 | 0.70 | 0.70 | 0.69 | 0.70 | 0.68 | -0.29% | 139,788 |
| May 15, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.69 | -0.29% | 241,130 |
| May 14, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.69 | -0.29% | 198,265 |
| May 13, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.69 | - | 173,277 |
| May 12, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.69 | 0.14% | 88,436 |
| May 11, 2026 | 0.70 | 0.71 | 0.70 | 0.70 | 0.69 | -0.43% | 493,018 |