Gansu Mogao Industrial Development Co.,Ltd (SHA:600543)
China
· Delayed Price · Currency is CNY 5.10
+0.12 (2.41%)
Apr 29, 2026, 3:00 PM CST
SHA:600543 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.96 | 5.18 | 4.96 | 5.03 | - | 1.00% | 11,351,190 |
| Apr 28, 2026 | 4.90 | 5.09 | 4.89 | 4.98 | 4.98 | 0.81% | 16,190,910 |
| Apr 27, 2026 | 4.80 | 5.03 | 4.70 | 4.94 | 4.94 | 2.92% | 27,081,110 |
| Apr 24, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Apr 23, 2026 | 4.86 | 4.96 | 4.73 | 4.80 | 4.80 | -2.04% | 6,829,500 |
| Apr 22, 2026 | 4.87 | 5.04 | 4.86 | 4.90 | 4.90 | -1.01% | 6,336,500 |
| Apr 21, 2026 | 4.86 | 4.96 | 4.77 | 4.95 | 4.95 | 1.85% | 7,842,000 |
| Apr 20, 2026 | 4.76 | 4.86 | 4.75 | 4.86 | 4.86 | 1.67% | 6,301,188 |
| Apr 17, 2026 | 4.78 | 4.82 | 4.66 | 4.78 | 4.78 | - | 9,018,700 |
| Apr 16, 2026 | 4.73 | 4.84 | 4.68 | 4.78 | 4.78 | 1.27% | 4,826,900 |
| Apr 15, 2026 | 4.85 | 4.88 | 4.70 | 4.72 | 4.72 | -2.28% | 6,784,301 |
| Apr 14, 2026 | 4.76 | 4.90 | 4.68 | 4.83 | 4.83 | 1.90% | 8,126,401 |
| Apr 13, 2026 | 4.76 | 4.78 | 4.66 | 4.74 | 4.74 | -1.04% | 7,376,100 |
| Apr 10, 2026 | 4.82 | 4.86 | 4.75 | 4.79 | 4.79 | 0.63% | 3,599,400 |
| Apr 9, 2026 | 4.90 | 4.91 | 4.72 | 4.76 | 4.76 | -2.66% | 4,822,351 |
| Apr 8, 2026 | 4.90 | 4.95 | 4.81 | 4.89 | 4.89 | 2.09% | 5,298,801 |
| Apr 7, 2026 | 4.61 | 4.83 | 4.60 | 4.79 | 4.79 | 3.01% | 6,214,600 |
| Apr 3, 2026 | 4.80 | 4.81 | 4.61 | 4.65 | 4.65 | -2.92% | 7,408,100 |
| Apr 2, 2026 | 4.88 | 4.95 | 4.73 | 4.79 | 4.79 | -2.84% | 6,108,800 |
| Apr 1, 2026 | 4.99 | 5.04 | 4.85 | 4.93 | 4.93 | 0.82% | 7,252,300 |
| Mar 31, 2026 | 4.95 | 5.05 | 4.81 | 4.89 | 4.89 | -1.21% | 5,989,400 |
| Mar 30, 2026 | 4.82 | 4.97 | 4.77 | 4.95 | 4.95 | 1.02% | 6,365,701 |
| Mar 27, 2026 | 4.70 | 4.90 | 4.62 | 4.90 | 4.90 | 3.38% | 5,704,101 |
| Mar 26, 2026 | 4.82 | 4.91 | 4.70 | 4.74 | 4.74 | -1.46% | 6,884,090 |
| Mar 25, 2026 | 4.75 | 4.93 | 4.70 | 4.81 | 4.81 | 1.05% | 8,473,400 |
| Mar 24, 2026 | 4.61 | 4.76 | 4.55 | 4.76 | 4.76 | 6.49% | 10,385,000 |
| Mar 23, 2026 | 4.79 | 4.79 | 4.42 | 4.47 | 4.47 | -6.68% | 9,798,001 |
| Mar 20, 2026 | 5.00 | 5.02 | 4.75 | 4.79 | 4.79 | -3.82% | 8,168,001 |
| Mar 19, 2026 | 5.14 | 5.24 | 4.98 | 4.98 | 4.98 | -4.23% | 10,422,770 |
| Mar 18, 2026 | 5.22 | 5.53 | 5.10 | 5.20 | 5.20 | - | 11,177,601 |
| Mar 17, 2026 | 5.27 | 5.33 | 5.20 | 5.20 | 5.20 | -1.14% | 4,549,400 |
| Mar 16, 2026 | 5.25 | 5.37 | 5.23 | 5.26 | 5.26 | -0.94% | 5,663,200 |
| Mar 13, 2026 | 5.29 | 5.42 | 5.27 | 5.31 | 5.31 | 0.19% | 4,907,600 |
| Mar 12, 2026 | 5.48 | 5.48 | 5.28 | 5.30 | 5.30 | -2.57% | 3,767,000 |
| Mar 11, 2026 | 5.43 | 5.52 | 5.41 | 5.44 | 5.44 | 0.18% | 5,863,904 |
| Mar 10, 2026 | 5.31 | 5.45 | 5.30 | 5.43 | 5.43 | 2.84% | 6,692,201 |
| Mar 9, 2026 | 5.19 | 5.31 | 5.19 | 5.28 | 5.28 | 0.19% | 6,069,099 |
| Mar 6, 2026 | 5.10 | 5.28 | 5.09 | 5.27 | 5.27 | 2.93% | 5,864,510 |
| Mar 5, 2026 | 5.16 | 5.22 | 5.08 | 5.12 | 5.12 | 0.20% | 5,905,100 |
| Mar 4, 2026 | 5.10 | 5.22 | 5.06 | 5.11 | 5.11 | -0.58% | 5,840,200 |
| Mar 3, 2026 | 5.28 | 5.36 | 5.14 | 5.14 | 5.14 | -2.10% | 8,432,593 |
| Mar 2, 2026 | 5.35 | 5.39 | 5.21 | 5.25 | 5.25 | -2.78% | 7,427,800 |
| Feb 27, 2026 | 5.40 | 5.44 | 5.36 | 5.40 | 5.40 | - | 4,181,900 |
| Feb 26, 2026 | 5.46 | 5.49 | 5.38 | 5.40 | 5.40 | -1.10% | 6,535,600 |
| Feb 25, 2026 | 5.50 | 5.57 | 5.44 | 5.46 | 5.46 | -0.55% | 6,643,400 |
| Feb 24, 2026 | 5.40 | 5.52 | 5.36 | 5.49 | 5.49 | 2.81% | 7,979,960 |
| Feb 13, 2026 | 5.30 | 5.41 | 5.30 | 5.34 | 5.34 | 0.38% | 4,955,300 |
| Feb 12, 2026 | 5.48 | 5.50 | 5.30 | 5.32 | 5.32 | -2.74% | 8,906,201 |
| Feb 11, 2026 | 5.50 | 5.54 | 5.46 | 5.47 | 5.47 | -0.91% | 4,671,500 |
| Feb 10, 2026 | 5.55 | 5.60 | 5.46 | 5.52 | 5.52 | - | 10,426,200 |
| Feb 9, 2026 | 5.40 | 5.67 | 5.38 | 5.52 | 5.52 | 3.56% | 13,071,150 |
| Feb 6, 2026 | 5.34 | 5.41 | 5.28 | 5.33 | 5.33 | -0.56% | 7,295,800 |
| Feb 5, 2026 | 5.36 | 5.48 | 5.32 | 5.36 | 5.36 | -0.56% | 8,155,800 |
| Feb 4, 2026 | 5.24 | 5.43 | 5.19 | 5.39 | 5.39 | 2.86% | 12,079,420 |
| Feb 3, 2026 | 5.22 | 5.32 | 5.14 | 5.24 | 5.24 | 1.16% | 14,910,491 |
| Feb 2, 2026 | 5.08 | 5.34 | 5.08 | 5.18 | 5.18 | -8.16% | 30,844,871 |
| Jan 30, 2026 | 5.72 | 5.76 | 5.56 | 5.64 | 5.64 | -4.08% | 21,258,520 |
| Jan 29, 2026 | 5.71 | 5.94 | 5.65 | 5.88 | 5.88 | 2.98% | 18,610,360 |
| Jan 28, 2026 | 5.78 | 5.79 | 5.68 | 5.71 | 5.71 | -1.21% | 4,844,922 |
| Jan 27, 2026 | 5.84 | 5.85 | 5.58 | 5.78 | 5.78 | -1.03% | 6,886,000 |
| Jan 26, 2026 | 5.82 | 5.85 | 5.74 | 5.84 | 5.84 | 0.34% | 8,478,105 |
| Jan 23, 2026 | 5.85 | 5.86 | 5.77 | 5.82 | 5.82 | -0.34% | 5,585,000 |
| Jan 22, 2026 | 5.74 | 5.86 | 5.69 | 5.84 | 5.84 | 1.92% | 9,957,800 |
| Jan 21, 2026 | 5.70 | 5.74 | 5.63 | 5.73 | 5.73 | 0.70% | 6,526,979 |
| Jan 20, 2026 | 5.67 | 5.77 | 5.63 | 5.69 | 5.69 | 0.53% | 6,997,400 |
| Jan 19, 2026 | 5.52 | 5.66 | 5.50 | 5.66 | 5.66 | 2.54% | 6,956,679 |
| Jan 16, 2026 | 5.55 | 5.64 | 5.46 | 5.52 | 5.52 | - | 9,250,181 |
| Jan 15, 2026 | 5.57 | 5.57 | 5.49 | 5.52 | 5.52 | -0.90% | 5,416,879 |
| Jan 14, 2026 | 5.60 | 5.70 | 5.50 | 5.57 | 5.57 | -1.07% | 9,652,900 |
| Jan 13, 2026 | 5.63 | 5.69 | 5.55 | 5.63 | 5.63 | 0.18% | 7,314,400 |
| Jan 12, 2026 | 5.60 | 5.64 | 5.55 | 5.62 | 5.62 | 0.54% | 6,900,102 |
| Jan 9, 2026 | 5.56 | 5.60 | 5.46 | 5.59 | 5.59 | 0.54% | 7,181,700 |
| Jan 8, 2026 | 5.40 | 5.60 | 5.33 | 5.56 | 5.56 | 2.96% | 8,424,900 |
| Jan 7, 2026 | 5.44 | 5.44 | 5.36 | 5.40 | 5.40 | -0.37% | 8,266,611 |
| Jan 6, 2026 | 5.38 | 5.48 | 5.33 | 5.42 | 5.42 | 1.31% | 7,428,101 |
| Jan 5, 2026 | 5.35 | 5.46 | 5.31 | 5.35 | 5.35 | 0.75% | 7,234,800 |
| Dec 31, 2025 | 5.36 | 5.36 | 5.20 | 5.31 | 5.31 | - | 7,944,581 |
| Dec 30, 2025 | 5.41 | 5.43 | 5.28 | 5.31 | 5.31 | -2.21% | 6,634,700 |
| Dec 29, 2025 | 5.40 | 5.46 | 5.37 | 5.43 | 5.43 | - | 5,899,200 |
| Dec 26, 2025 | 5.51 | 5.55 | 5.42 | 5.43 | 5.43 | -1.45% | 7,764,200 |
| Dec 25, 2025 | 5.49 | 5.54 | 5.44 | 5.51 | 5.51 | 0.18% | 5,757,800 |
| Dec 24, 2025 | 5.42 | 5.51 | 5.35 | 5.50 | 5.50 | 1.85% | 5,531,210 |
| Dec 23, 2025 | 5.54 | 5.54 | 5.36 | 5.40 | 5.40 | -2.17% | 8,776,440 |
| Dec 22, 2025 | 5.67 | 5.73 | 5.52 | 5.52 | 5.52 | -2.82% | 7,691,300 |
| Dec 19, 2025 | 5.52 | 5.70 | 5.47 | 5.68 | 5.68 | 2.90% | 7,925,700 |
| Dec 18, 2025 | 5.39 | 5.58 | 5.36 | 5.52 | 5.52 | 2.22% | 6,887,900 |
| Dec 17, 2025 | 5.44 | 5.46 | 5.28 | 5.40 | 5.40 | -0.74% | 7,060,703 |
| Dec 16, 2025 | 5.55 | 5.59 | 5.39 | 5.44 | 5.44 | -1.98% | 7,576,100 |
| Dec 15, 2025 | 5.48 | 5.60 | 5.41 | 5.55 | 5.55 | 1.83% | 9,438,201 |
| Dec 12, 2025 | 5.60 | 5.67 | 5.44 | 5.45 | 5.45 | -2.68% | 11,619,300 |
| Dec 11, 2025 | 5.82 | 5.86 | 5.58 | 5.60 | 5.60 | -3.78% | 10,611,000 |
| Dec 10, 2025 | 5.89 | 6.08 | 5.80 | 5.82 | 5.82 | -1.19% | 8,417,500 |
| Dec 9, 2025 | 5.95 | 6.00 | 5.86 | 5.89 | 5.89 | -1.51% | 5,598,900 |
| Dec 8, 2025 | 6.06 | 6.06 | 5.95 | 5.98 | 5.98 | - | 5,367,600 |
| Dec 5, 2025 | 5.87 | 6.00 | 5.80 | 5.98 | 5.98 | 1.87% | 6,075,800 |
| Dec 4, 2025 | 6.08 | 6.08 | 5.86 | 5.87 | 5.87 | -2.81% | 6,204,501 |
| Dec 3, 2025 | 6.14 | 6.16 | 6.01 | 6.04 | 6.04 | -1.79% | 6,532,840 |
| Dec 2, 2025 | 6.08 | 6.24 | 6.00 | 6.15 | 6.15 | 0.49% | 9,720,001 |
| Dec 1, 2025 | 6.28 | 6.30 | 6.09 | 6.12 | 6.12 | -2.70% | 8,609,400 |
| Nov 28, 2025 | 6.20 | 6.29 | 6.05 | 6.29 | 6.29 | 2.11% | 6,520,508 |