Kunwu Jiuding Investment Holdings Co., Ltd. - 600053.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	16.98	17.42	17.42	17.43	16.81	6.48M
September 04, 2025	16.88	16.97	16.97	17.2	16.64	7.01M
September 03, 2025	17.67	17.04	17.04	17.77	16.74	12.04M
September 02, 2025	18.54	17.69	17.69	18.78	17.5	11.03M
September 01, 2025	18.42	18.52	18.52	18.6	18.2	9.13M
August 29, 2025	18.03	18.41	18.41	18.6	17.8	10.78M
August 28, 2025	17.72	18.07	18.07	18.08	17.43	10.15M
August 27, 2025	18.28	17.72	17.72	18.65	17.71	13.76M
August 26, 2025	18.55	18.58	18.58	18.86	18.4	12.87M
August 25, 2025	18.45	18.53	18.53	18.61	18.23	11.39M
August 22, 2025	18.09	18.4	18.4	18.65	18.05	13.33M
August 21, 2025	18.34	18.37	18.37	18.79	18.28	14.69M
August 20, 2025	18.5	18.28	18.28	18.56	18.01	17.23M
August 19, 2025	18.42	18.97	18.97	19.45	18.31	25.85M
August 18, 2025	18.4	18.6	18.6	18.69	18.11	24.71M
August 15, 2025	19	18.35	18.35	19.47	18.24	35.64M
August 14, 2025	22.55	19.48	19.48	22.55	19.48	50.14M
August 13, 2025	20.45	21.64	21.64	21.64	20.41	27.93M
August 12, 2025	19.67	19.67	19.67	19.67	19.67	5.28M
August 11, 2025	16.37	17.88	17.88	17.88	16.27	35.45M
August 08, 2025	16.2	16.25	16.25	16.54	16.01	7.7M
August 07, 2025	15.93	16.26	16.26	16.48	15.79	13.98M
August 06, 2025	15.92	15.88	15.88	15.97	15.73	5.73M
August 05, 2025	15.86	16	16	16	15.66	7.71M
August 04, 2025	16.2	15.92	15.92	16.2	15.81	7.47M
August 01, 2025	15.98	16.31	16.31	16.37	15.86	9.26M
July 31, 2025	15.8	15.99	15.99	16.17	15.75	8.19M
July 30, 2025	16.18	15.93	15.93	16.24	15.71	7.26M
July 29, 2025	16.22	16.17	16.17	16.22	15.89	6.96M
July 28, 2025	16.16	16.29	16.29	16.52	16	8.81M
July 25, 2025	16.4	16.16	16.16	16.49	16.14	10.67M
July 24, 2025	15.97	16.39	16.39	16.55	15.97	19.18M
July 23, 2025	15.43	16.19	16.19	17.17	15.43	25.34M
July 22, 2025	15.48	15.61	15.61	16.2	15.2	14.71M
July 21, 2025	15.41	15.62	15.62	15.62	15.39	6.07M
July 18, 2025	15.54	15.48	15.48	15.8	15.38	8.04M
July 17, 2025	15.45	15.67	15.67	16.1	15.35	12M
July 16, 2025	15.21	15.51	15.51	15.52	15.13	8.2M
July 15, 2025	15.38	15.31	15.31	15.56	15.16	8.77M
July 14, 2025	16.01	15.55	15.55	16.08	15.4	11.64M
July 11, 2025	15.82	16.16	16.16	16.31	15.55	18.9M
July 10, 2025	15.52	15.83	15.83	16.1	15.52	15.22M
July 09, 2025	15.56	15.71	15.71	16.03	15.49	19.78M
July 08, 2025	15.03	15.56	15.56	15.79	14.84	15.74M
July 07, 2025	14.7	15.1	15.1	15.2	14.66	7.78M
July 04, 2025	14.9	14.73	14.73	15.14	14.66	6.97M
July 03, 2025	14.95	14.89	14.89	14.95	14.8	4.13M
July 02, 2025	15.14	14.94	14.94	15.17	14.82	4.61M
July 01, 2025	15.4	15.18	15.18	15.44	15.08	5.6M
June 30, 2025	15.43	15.38	15.38	15.43	15.23	6.69M
June 27, 2025	15.39	15.43	15.43	15.69	15.3	9.42M
June 26, 2025	15.33	15.38	15.38	15.64	15.18	13.71M
June 25, 2025	14.61	15.48	15.48	15.6	14.57	20.5M
June 24, 2025	14.06	14.68	14.68	14.9	14.05	9.48M
June 23, 2025	13.8	14.16	14.16	14.21	13.69	5.18M
June 20, 2025	14.01	13.82	13.82	14.01	13.7	7.02M
June 19, 2025	14.44	14.06	14.06	14.91	14.02	14.01M
June 18, 2025	15.44	14.93	14.93	15.59	14.85	15.63M
June 17, 2025	15.21	15.45	15.45	15.62	15.06	13.62M
June 16, 2025	14.5	15.1	15.1	15.19	14.46	9.6M

Kunwu Jiuding Investment Holdings Co., Ltd. (600053.SS) SHH