Skip to main content
Kunwu Jiuding Investment Holdings Co., Ltd. (SHA:600053)
China flag China · Delayed Price · Currency is CNY
11.43
-1.27 (-10.00%)
Apr 28, 2026, 4:52 PM CST

SHA:600053 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202611.4311.4311.4311.4311.43-10.00%671,600
Apr 27, 202612.7012.7012.7012.7012.70-9.99%1,627,800
Apr 24, 202614.3314.3513.9014.1114.11-1.54%4,891,100
Apr 23, 202614.4614.4814.1814.3314.33-0.76%4,887,731
Apr 22, 202614.6214.6714.4014.4414.44-1.23%4,382,700
Apr 21, 202615.0215.0514.5714.6214.62-3.05%5,558,620
Apr 20, 202615.3215.3515.0415.0815.08-1.57%4,204,501
Apr 17, 202615.1615.4615.0615.3215.320.99%3,765,785
Apr 16, 202615.0015.2514.8915.1715.171.00%3,495,298
Apr 15, 202615.1415.2615.0015.0215.02-0.40%3,097,560
Apr 14, 202614.9215.0814.8515.0815.081.48%3,422,538
Apr 13, 202614.9215.0214.7014.8614.860.13%3,495,900
Apr 10, 202614.6315.0514.6014.8414.841.99%6,012,200
Apr 9, 202614.8514.8714.5414.5514.55-3.32%4,898,900
Apr 8, 202614.8815.0814.7015.0515.052.03%7,479,398
Apr 7, 202614.7814.9614.7014.7514.75-0.54%2,779,200
Apr 3, 202615.0815.2514.7314.8314.83-0.94%3,941,396
Apr 2, 202615.1815.2814.6314.9714.97-1.90%5,274,700
Apr 1, 202615.1815.3015.1115.2615.261.46%2,200,300
Mar 31, 202615.4715.4715.0415.0415.04-1.51%2,908,701
Mar 30, 202615.5015.5015.0515.2715.27-0.13%2,986,400
Mar 27, 202614.8915.3214.8015.2915.291.73%2,783,400
Mar 26, 202615.5015.5014.9615.0315.03-2.59%2,578,100
Mar 25, 202615.4115.5315.3115.4315.430.85%3,224,200
Mar 24, 202615.2015.3114.9415.3015.302.41%3,866,300
Mar 23, 202615.5815.5814.7714.9414.94-4.72%6,129,000
Mar 20, 202616.2516.4715.6715.6815.68-3.74%5,044,090
Mar 19, 202616.4816.5416.2316.2916.29-2.04%3,019,945
Mar 18, 202616.5016.6916.4416.6316.630.30%2,738,000
Mar 17, 202616.7917.0616.5616.5816.58-1.78%3,482,100
Mar 16, 202616.5116.8816.5116.8816.881.99%4,523,500
Mar 13, 202617.1017.1616.5516.5516.55-3.16%5,769,800
Mar 12, 202617.3317.5217.0817.0917.09-1.89%4,010,802
Mar 11, 202617.5417.6017.4117.4217.42-0.74%3,069,726
Mar 10, 202617.3417.5717.3317.5517.551.74%2,958,361
Mar 9, 202617.4717.4716.9517.2517.25-2.04%4,417,948
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