Huangshan Tourism Development Co.,Ltd. (SHA:900942)
China · Delayed Price · Currency is CNY · Price in USD 0.6600
-0.0010 (-0.15%)
At close: Sep 30, 2026
SHA:900942 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.15% | 66,031 |
| Sep 29, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.45% | 132,725 |
| Sep 28, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.45% | 185,631 |
| Sep 24, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.15% | 108,033 |
| Sep 23, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.45% | 81,229 |
| Sep 22, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -0.30% | 45,250 |
| Sep 21, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.74% | 65,160 |
| Sep 18, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.35% | 441,372 |
| Sep 17, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.15% | 56,400 |
| Sep 16, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.30% | 81,025 |
| Sep 15, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.15% | 91,300 |
| Sep 14, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.30% | 137,600 |
| Sep 11, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.45% | 135,173 |
| Sep 10, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -0.44% | 71,812 |
| Sep 9, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 0.30% | 50,200 |
| Sep 8, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 0.15% | 88,525 |
| Sep 7, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | 0.30% | 62,750 |
| Sep 4, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.88% | 303,938 |
| Sep 3, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.44% | 191,000 |
| Sep 2, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.15% | 215,030 |
| Sep 1, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.29% | 320,301 |
| Aug 31, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.15% | 127,600 |
| Aug 28, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 187,980 |
| Aug 27, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.15% | 89,750 |
| Aug 26, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | -0.15% | 107,062 |
| Aug 25, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.35% | 80,500 |
| Aug 24, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.74% | 288,438 |
| Aug 21, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.30% | 125,750 |
| Aug 20, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.30% | 86,573 |
| Aug 19, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.74% | 223,750 |
| Aug 18, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.59% | 81,284 |
| Aug 17, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.29% | 105,350 |
| Aug 14, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.15% | 110,400 |
| Aug 13, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.15% | 68,529 |
| Aug 12, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 176,350 |
| Aug 11, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.29% | 184,150 |
| Aug 10, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 81,350 |
| Aug 7, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.15% | 225,600 |
| Aug 6, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.15% | 102,650 |
| Aug 5, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.15% | 124,076 |
| Aug 4, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.29% | 223,900 |
| Aug 3, 2026 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | - | 88,400 |
| Jul 31, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.15% | 433,426 |
| Jul 30, 2026 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | 0.44% | 163,935 |
| Jul 29, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.15% | 228,560 |
| Jul 28, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.44% | 34,392 |
| Jul 27, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.15% | 83,250 |
| Jul 24, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.44% | 98,400 |
| Jul 23, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.29% | 642,270 |
| Jul 22, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.15% | 217,550 |