Huangshan Tourism Development Co.,Ltd. (SHA:600054)
China
· Delayed Price · Currency is CNY 12.43
-0.20 (-1.58%)
Mar 9, 2026, 3:00 PM CST
SHA:600054 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.45 | 12.60 | 12.26 | 12.31 | - | -2.53% | 6,154,950 |
| Mar 6, 2026 | 12.42 | 12.67 | 12.42 | 12.63 | 12.63 | 1.53% | 7,070,402 |
| Mar 5, 2026 | 12.68 | 12.77 | 12.42 | 12.44 | 12.44 | -0.32% | 12,306,317 |
| Mar 4, 2026 | 12.31 | 12.68 | 12.25 | 12.48 | 12.48 | 0.32% | 10,523,090 |
| Mar 3, 2026 | 12.44 | 12.55 | 12.29 | 12.44 | 12.44 | 1.14% | 12,476,730 |
| Mar 2, 2026 | 12.49 | 12.69 | 12.25 | 12.30 | 12.30 | -2.46% | 9,378,101 |
| Feb 27, 2026 | 12.48 | 12.62 | 12.43 | 12.61 | 12.61 | 1.94% | 8,398,589 |
| Feb 26, 2026 | 12.52 | 12.56 | 12.30 | 12.37 | 12.37 | -1.04% | 11,314,590 |
| Feb 25, 2026 | 12.55 | 12.69 | 12.41 | 12.50 | 12.50 | - | 10,572,900 |
| Feb 24, 2026 | 12.97 | 12.99 | 12.47 | 12.50 | 12.50 | -3.70% | 14,139,840 |
| Feb 13, 2026 | 13.05 | 13.16 | 12.93 | 12.98 | 12.98 | 0.31% | 8,589,497 |
| Feb 12, 2026 | 13.15 | 13.23 | 12.86 | 12.94 | 12.94 | -2.27% | 11,724,220 |
| Feb 11, 2026 | 13.25 | 13.42 | 12.89 | 13.24 | 13.24 | -0.90% | 13,886,600 |
| Feb 10, 2026 | 13.50 | 13.55 | 13.00 | 13.36 | 13.36 | -0.82% | 15,944,390 |
| Feb 9, 2026 | 13.69 | 13.73 | 13.34 | 13.47 | 13.47 | -1.46% | 18,511,540 |
| Feb 6, 2026 | 14.19 | 14.19 | 13.42 | 13.67 | 13.67 | -5.00% | 32,644,010 |
| Feb 5, 2026 | 13.48 | 14.76 | 13.42 | 14.39 | 14.39 | 6.20% | 38,734,721 |
| Feb 4, 2026 | 13.20 | 13.74 | 13.14 | 13.55 | 13.55 | 2.19% | 21,720,109 |
| Feb 3, 2026 | 13.04 | 13.38 | 12.97 | 13.26 | 13.26 | 0.68% | 19,201,010 |
| Feb 2, 2026 | 12.71 | 13.50 | 12.50 | 13.17 | 13.17 | 3.29% | 37,247,010 |
| Jan 30, 2026 | 12.22 | 13.40 | 12.22 | 12.75 | 12.75 | 4.00% | 39,697,290 |
| Jan 29, 2026 | 11.82 | 12.38 | 11.82 | 12.26 | 12.26 | 3.11% | 20,677,220 |
| Jan 28, 2026 | 11.73 | 11.98 | 11.68 | 11.89 | 11.89 | 1.19% | 8,361,599 |
| Jan 27, 2026 | 11.87 | 12.11 | 11.68 | 11.75 | 11.75 | -1.01% | 11,587,590 |
| Jan 26, 2026 | 11.89 | 11.99 | 11.70 | 11.87 | 11.87 | -0.17% | 9,672,231 |
| Jan 23, 2026 | 11.95 | 11.96 | 11.81 | 11.89 | 11.89 | -0.34% | 7,257,299 |
| Jan 22, 2026 | 11.90 | 12.08 | 11.86 | 11.93 | 11.93 | -0.08% | 7,757,998 |
| Jan 21, 2026 | 11.96 | 11.99 | 11.83 | 11.94 | 11.94 | -1.32% | 7,634,064 |
| Jan 20, 2026 | 11.92 | 12.18 | 11.80 | 12.10 | 12.03 | 1.42% | 15,254,800 |
| Jan 19, 2026 | 11.66 | 11.98 | 11.65 | 11.93 | 11.86 | 1.97% | 14,476,000 |
| Jan 16, 2026 | 11.72 | 11.80 | 11.63 | 11.70 | 11.63 | -1.27% | 9,480,834 |
| Jan 15, 2026 | 11.63 | 11.90 | 11.52 | 11.85 | 11.78 | 2.24% | 20,377,490 |
| Jan 14, 2026 | 11.45 | 11.59 | 11.44 | 11.59 | 11.52 | 1.13% | 9,964,030 |
| Jan 13, 2026 | 11.49 | 11.58 | 11.44 | 11.46 | 11.39 | -0.26% | 7,486,985 |
| Jan 12, 2026 | 11.45 | 11.49 | 11.44 | 11.49 | 11.42 | 0.44% | 6,003,585 |
| Jan 9, 2026 | 11.45 | 11.48 | 11.39 | 11.44 | 11.37 | 0.09% | 4,550,699 |
| Jan 8, 2026 | 11.43 | 11.45 | 11.37 | 11.43 | 11.36 | -0.35% | 4,366,249 |
| Jan 7, 2026 | 11.47 | 11.54 | 11.42 | 11.47 | 11.40 | 0.09% | 6,091,003 |
| Jan 6, 2026 | 11.42 | 11.46 | 11.38 | 11.46 | 11.39 | 0.35% | 6,009,027 |
| Jan 5, 2026 | 11.32 | 11.43 | 11.31 | 11.42 | 11.35 | 0.88% | 6,535,100 |
| Dec 31, 2025 | 11.28 | 11.36 | 11.26 | 11.32 | 11.25 | 0.53% | 3,730,360 |
| Dec 30, 2025 | 11.31 | 11.32 | 11.25 | 11.26 | 11.19 | -0.62% | 3,741,581 |
| Dec 29, 2025 | 11.38 | 11.40 | 11.31 | 11.33 | 11.26 | -0.44% | 3,494,897 |
| Dec 26, 2025 | 11.39 | 11.41 | 11.33 | 11.38 | 11.31 | 0.09% | 3,913,266 |
| Dec 25, 2025 | 11.37 | 11.44 | 11.34 | 11.37 | 11.30 | -0.44% | 4,755,546 |
| Dec 24, 2025 | 11.38 | 11.43 | 11.31 | 11.42 | 11.35 | 0.44% | 4,772,801 |
| Dec 23, 2025 | 11.55 | 11.56 | 11.35 | 11.37 | 11.30 | -1.81% | 7,418,495 |
| Dec 22, 2025 | 11.61 | 11.62 | 11.48 | 11.58 | 11.51 | - | 7,687,579 |
| Dec 19, 2025 | 11.42 | 11.63 | 11.37 | 11.58 | 11.51 | 1.40% | 10,126,230 |
| Dec 18, 2025 | 11.33 | 11.48 | 11.31 | 11.42 | 11.35 | 0.26% | 6,710,028 |
| Dec 17, 2025 | 11.26 | 11.42 | 11.22 | 11.39 | 11.32 | 1.24% | 8,046,850 |
| Dec 16, 2025 | 11.23 | 11.32 | 11.20 | 11.25 | 11.18 | 0.36% | 4,561,798 |
| Dec 15, 2025 | 11.16 | 11.25 | 11.13 | 11.21 | 11.15 | 0.27% | 3,059,697 |
| Dec 12, 2025 | 11.14 | 11.18 | 11.11 | 11.18 | 11.12 | 0.36% | 2,752,718 |
| Dec 11, 2025 | 11.25 | 11.25 | 11.13 | 11.14 | 11.08 | -0.89% | 3,426,199 |
| Dec 10, 2025 | 11.20 | 11.26 | 11.19 | 11.24 | 11.17 | 0.27% | 2,301,151 |
| Dec 9, 2025 | 11.31 | 11.31 | 11.21 | 11.21 | 11.15 | -0.97% | 3,296,021 |
| Dec 8, 2025 | 11.28 | 11.32 | 11.24 | 11.32 | 11.25 | 0.27% | 3,513,098 |
| Dec 5, 2025 | 11.30 | 11.30 | 11.22 | 11.29 | 11.22 | - | 3,459,399 |
| Dec 4, 2025 | 11.45 | 11.50 | 11.27 | 11.29 | 11.22 | -1.83% | 5,441,998 |
| Dec 3, 2025 | 11.42 | 11.50 | 11.36 | 11.50 | 11.43 | 0.79% | 5,784,898 |
| Dec 2, 2025 | 11.40 | 11.52 | 11.31 | 11.41 | 11.34 | -0.17% | 7,188,776 |
| Dec 1, 2025 | 11.41 | 11.54 | 11.36 | 11.43 | 11.36 | 2.05% | 10,139,980 |
| Nov 28, 2025 | 11.20 | 11.21 | 11.12 | 11.20 | 11.14 | 0.09% | 2,374,146 |
| Nov 27, 2025 | 11.21 | 11.28 | 11.15 | 11.19 | 11.13 | 0.09% | 2,859,699 |
| Nov 26, 2025 | 11.25 | 11.33 | 11.16 | 11.18 | 11.12 | -0.80% | 2,887,606 |
| Nov 25, 2025 | 11.27 | 11.33 | 11.24 | 11.27 | 11.20 | 0.18% | 3,227,691 |
| Nov 24, 2025 | 11.15 | 11.28 | 11.12 | 11.25 | 11.18 | 1.35% | 4,157,900 |
| Nov 21, 2025 | 11.30 | 11.36 | 11.08 | 11.10 | 11.04 | -2.29% | 6,739,728 |
| Nov 20, 2025 | 11.49 | 11.49 | 11.35 | 11.36 | 11.29 | -1.05% | 3,822,797 |
| Nov 19, 2025 | 11.45 | 11.54 | 11.40 | 11.48 | 11.41 | 0.09% | 3,884,425 |
| Nov 18, 2025 | 11.56 | 11.57 | 11.43 | 11.47 | 11.40 | -1.04% | 4,252,695 |
| Nov 17, 2025 | 11.63 | 11.65 | 11.53 | 11.59 | 11.52 | 0.17% | 4,561,198 |
| Nov 14, 2025 | 11.63 | 11.71 | 11.57 | 11.57 | 11.50 | -0.60% | 5,523,897 |
| Nov 13, 2025 | 11.55 | 11.64 | 11.50 | 11.64 | 11.57 | 0.78% | 5,423,827 |
| Nov 12, 2025 | 11.60 | 11.66 | 11.50 | 11.55 | 11.48 | -0.17% | 5,730,697 |
| Nov 11, 2025 | 11.57 | 11.59 | 11.51 | 11.57 | 11.50 | -0.17% | 4,636,804 |
| Nov 10, 2025 | 11.39 | 11.59 | 11.38 | 11.59 | 11.52 | 1.58% | 8,691,936 |
| Nov 7, 2025 | 11.37 | 11.47 | 11.36 | 11.41 | 11.34 | 0.18% | 4,060,098 |
| Nov 6, 2025 | 11.41 | 11.41 | 11.34 | 11.39 | 11.32 | -0.26% | 4,738,435 |
| Nov 5, 2025 | 11.37 | 11.46 | 11.32 | 11.42 | 11.35 | 0.53% | 7,656,217 |
| Nov 4, 2025 | 11.35 | 11.42 | 11.30 | 11.36 | 11.29 | 0.18% | 4,992,038 |
| Nov 3, 2025 | 11.31 | 11.35 | 11.28 | 11.34 | 11.27 | 0.27% | 3,613,728 |
| Oct 31, 2025 | 11.24 | 11.32 | 11.24 | 11.31 | 11.24 | 0.53% | 3,881,881 |
| Oct 30, 2025 | 11.31 | 11.32 | 11.23 | 11.25 | 11.18 | -0.53% | 4,414,847 |
| Oct 29, 2025 | 11.28 | 11.31 | 11.23 | 11.31 | 11.24 | - | 4,354,816 |
| Oct 28, 2025 | 11.34 | 11.38 | 11.30 | 11.31 | 11.24 | -0.35% | 3,928,169 |
| Oct 27, 2025 | 11.37 | 11.38 | 11.31 | 11.35 | 11.28 | - | 4,099,798 |
| Oct 24, 2025 | 11.38 | 11.41 | 11.32 | 11.35 | 11.28 | -0.26% | 4,234,714 |
| Oct 23, 2025 | 11.33 | 11.39 | 11.30 | 11.38 | 11.31 | 0.44% | 4,510,533 |
| Oct 22, 2025 | 11.34 | 11.37 | 11.31 | 11.33 | 11.26 | -0.09% | 3,486,151 |
| Oct 21, 2025 | 11.29 | 11.36 | 11.27 | 11.34 | 11.27 | 0.44% | 4,066,670 |
| Oct 20, 2025 | 11.27 | 11.34 | 11.24 | 11.29 | 11.22 | 0.71% | 4,000,295 |
| Oct 17, 2025 | 11.33 | 11.36 | 11.20 | 11.21 | 11.15 | -0.97% | 5,334,666 |
| Oct 16, 2025 | 11.37 | 11.40 | 11.29 | 11.32 | 11.25 | -0.44% | 4,488,043 |
| Oct 15, 2025 | 11.31 | 11.38 | 11.29 | 11.37 | 11.30 | 0.53% | 4,140,097 |
| Oct 14, 2025 | 11.30 | 11.39 | 11.28 | 11.31 | 11.24 | 0.09% | 5,630,667 |
| Oct 13, 2025 | 11.23 | 11.32 | 11.16 | 11.30 | 11.23 | -1.22% | 6,885,389 |
| Oct 10, 2025 | 11.40 | 11.46 | 11.38 | 11.44 | 11.37 | 0.09% | 7,059,569 |
| Oct 9, 2025 | 11.75 | 11.75 | 11.36 | 11.43 | 11.36 | -2.81% | 13,862,450 |