Skip to main content
Kunwu Jiuding Investment Holdings Co., Ltd. (SHA:600053)
China flag China · Delayed Price · Currency is CNY
17.25
-0.36 (-2.04%)
At close: Mar 9, 2026

SHA:600053 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.4717.4716.9517.05--3.18%3,008,548
Mar 6, 202617.3217.6417.2217.6117.610.92%3,410,200
Mar 5, 202617.4217.5117.3117.4517.451.04%4,076,300
Mar 4, 202617.0717.4816.9817.2717.27-0.35%4,293,002
Mar 3, 202617.9018.1217.3017.3317.33-3.40%6,304,439
Mar 2, 202617.9918.2817.5917.9417.94-2.92%8,159,935
Feb 27, 202618.6818.8418.3318.4818.48-1.44%6,712,700
Feb 26, 202619.1619.1718.7218.7518.75-1.83%5,842,479
Feb 25, 202619.0019.2018.8719.1019.100.58%6,176,082
Feb 24, 202618.7719.0218.7218.9918.991.61%5,928,588
Feb 13, 202618.9719.0018.6318.6918.69-0.85%6,691,176
Feb 12, 202619.0719.1918.5918.8518.85-1.15%9,645,708
Feb 11, 202620.3720.3818.9719.0719.07-7.52%19,259,198
Feb 10, 202620.5520.7920.3320.6220.62-1.20%10,939,640
Feb 9, 202622.3922.8320.5120.8720.87-4.49%23,394,240
Feb 6, 202621.4222.9921.0521.8521.85-5.90%21,866,770
Feb 5, 202623.2524.2023.2223.2223.22-10.00%10,906,420
Feb 4, 202625.2226.2524.6525.8025.804.24%26,831,480
Feb 3, 202623.4124.7522.9524.7524.7510.00%22,504,062
Feb 2, 202622.3023.5322.3022.5022.500.94%12,552,650
Jan 30, 202622.4722.7722.0022.2922.290.04%7,481,478
Jan 29, 202622.1923.0221.6022.2822.28-0.45%10,413,710
Jan 28, 202623.4623.7022.1022.3822.38-3.95%11,507,970
Jan 27, 202621.9023.4021.7023.3023.304.44%14,440,920
Jan 26, 202622.7524.2021.9122.3122.310.50%19,727,500
Jan 23, 202623.3623.7521.6022.2022.20-5.57%17,677,494
Jan 22, 202623.2223.7623.0023.5123.510.77%10,172,711
Jan 21, 202623.6323.8422.8223.3323.33-0.17%11,523,222
Jan 20, 202623.8524.2223.1823.3723.37-2.67%15,437,740
Jan 19, 202623.1524.6822.9924.0124.013.94%27,714,040
Jan 16, 202621.0923.1020.5023.1023.1010.00%22,772,090
Jan 15, 202620.6621.4820.4721.0021.000.67%8,702,569
Jan 14, 202621.1121.4320.5020.8620.86-1.18%12,704,650
Jan 13, 202622.2322.6221.1121.1121.11-3.96%13,607,430
Jan 12, 202621.8522.1821.3121.9821.98-1.43%21,842,109
Jan 9, 202620.8822.9720.8822.3022.306.80%26,698,890
Jan 8, 202622.0022.0020.5020.8820.88-3.15%23,294,090
Jan 7, 202619.7521.5619.5721.5621.5610.00%17,906,090
Jan 6, 202619.4020.1619.3019.6019.600.62%8,803,240
Jan 5, 202619.8619.9919.4219.4819.48-1.96%7,319,345
Dec 31, 202520.1620.4319.3519.8719.87-1.73%8,364,900
Dec 30, 202520.8020.8319.9820.2220.22-3.76%11,508,570
Dec 29, 202521.2021.9820.8121.0121.010.53%14,766,200
Dec 26, 202520.7021.6520.4320.9020.900.97%13,452,540
Dec 25, 202520.0021.4619.9820.7020.703.09%11,576,480
Dec 24, 202519.0820.8418.7020.0820.083.40%12,239,170
Dec 23, 202519.1519.5618.9919.4219.420.78%5,296,000
Dec 22, 202519.1219.5819.1219.2719.270.84%3,532,907
Dec 19, 202518.7719.6118.7719.1119.111.81%4,837,670
Dec 18, 202518.8319.0418.6218.7718.77-1.21%3,969,907
Dec 17, 202518.7919.1218.0819.0019.001.06%6,047,401
Dec 16, 202519.1219.2518.6518.8018.80-2.54%3,987,382
Dec 15, 202519.3519.5819.1319.2919.29-1.08%4,515,661
Dec 12, 202519.5020.0019.2119.5019.50-9,588,638
Dec 11, 202519.1519.9919.0019.5019.501.83%11,607,600
Dec 10, 202518.3219.6118.0319.1519.154.59%10,114,599
Dec 9, 202518.7118.7818.2618.3118.31-2.61%3,584,251
Dec 8, 202519.0019.0718.6818.8018.80-0.48%4,207,925
Dec 5, 202518.8519.2018.5618.8918.891.45%4,793,776
Dec 4, 202518.7018.8918.4118.6218.62-0.96%3,412,750
Dec 3, 202518.6219.0818.3618.8018.801.08%5,000,300
Dec 2, 202519.0019.0118.3218.6018.60-2.72%4,187,500
Dec 1, 202518.8119.3718.5319.1219.121.70%4,110,200
Nov 28, 202518.6119.0618.4618.8018.801.57%4,327,601
Nov 27, 202518.6218.7918.4818.5118.51-0.80%3,264,300
Nov 26, 202518.5418.9018.4918.6618.660.65%3,751,126
Nov 25, 202518.5018.8818.4618.5418.540.16%3,472,900
Nov 24, 202518.3618.6017.8718.5118.511.70%5,413,087
Nov 21, 202519.3019.4218.1318.2018.20-5.99%6,105,745
Nov 20, 202519.7019.9319.3019.3619.36-0.92%4,588,565
Nov 19, 202520.0620.3219.4219.5419.54-2.54%5,872,300
Nov 18, 202520.3020.6519.9320.0520.05-1.91%5,319,414
Nov 17, 202520.0920.5020.0620.4420.441.24%5,257,700
Nov 14, 202520.1220.5820.1220.1920.19-1.03%4,780,800
Nov 13, 202519.8820.7419.8520.4020.401.75%6,877,050
Nov 12, 202519.8020.2919.5520.0520.050.15%7,084,400
Nov 11, 202520.3220.4719.9020.0220.02-1.86%9,749,903
Nov 10, 202520.7621.2020.2620.4020.40-2.58%12,501,370
Nov 7, 202520.2221.3520.0820.9420.942.25%14,714,140
Nov 6, 202519.7220.6819.6520.4820.483.49%14,305,660
Nov 5, 202519.4520.1819.3919.7919.790.76%11,296,830
Nov 4, 202519.4020.0519.3719.6419.64-11,905,540
Nov 3, 202518.8019.9018.7219.6419.644.36%18,237,420
Oct 31, 202518.3819.4018.3818.8218.82-0.48%15,940,360
Oct 30, 202519.7519.7518.5418.9118.91-5.17%24,432,660
Oct 29, 202518.0219.9417.9219.9419.949.98%13,360,080
Oct 28, 202518.0918.3718.0218.1318.130.22%7,122,025
Oct 27, 202518.0718.2617.7918.0918.090.11%7,413,028
Oct 24, 202517.5018.1617.3218.0718.073.26%10,508,410
Oct 23, 202517.5117.6517.2017.5017.501.16%6,091,562
Oct 22, 202516.9117.5416.8517.3017.301.35%8,191,842
Oct 21, 202516.6517.2816.5817.0717.072.52%6,301,738
Oct 20, 202516.2916.6916.2916.6516.652.52%3,740,109
Oct 17, 202516.5516.7516.1516.2416.24-1.58%3,938,400
Oct 16, 202516.6816.7816.4716.5016.50-2.02%3,613,670
Oct 15, 202517.0417.1316.6516.8416.84-4,789,900
Oct 14, 202516.8817.1516.7816.8416.840.30%5,002,724
Oct 13, 202516.5716.8616.0016.7916.79-1.35%5,635,600
Oct 10, 202516.8117.2416.7117.0217.020.83%3,856,020
Oct 9, 202516.9617.0016.6316.8816.88-0.88%4,901,377