Kunwu Jiuding Investment Holdings Co., Ltd. (600053.SS) SHH
14.83
-0.14(-0.94%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
14.83
-0.14(-0.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 15.08 | 14.83 | 14.83 | 15.25 | 14.73 | 3.94M |
| April 02, 2026 | 15.18 | 14.97 | 14.97 | 15.28 | 14.63 | 5.27M |
| April 01, 2026 | 15.18 | 15.26 | 15.26 | 15.3 | 15.11 | 2.2M |
| March 31, 2026 | 15.47 | 15.04 | 15.04 | 15.47 | 15.04 | 2.91M |
| March 30, 2026 | 15.5 | 15.27 | 15.27 | 15.5 | 15.05 | 2.99M |
| March 27, 2026 | 14.89 | 15.29 | 15.29 | 15.32 | 14.8 | 2.78M |
| March 26, 2026 | 15.5 | 15.03 | 15.03 | 15.5 | 14.96 | 2.58M |
| March 25, 2026 | 15.41 | 15.43 | 15.43 | 15.53 | 15.31 | 3.22M |
| March 24, 2026 | 15.2 | 15.3 | 15.3 | 15.31 | 14.94 | 3.87M |
| March 23, 2026 | 15.58 | 14.94 | 14.94 | 15.58 | 14.77 | 6.13M |
| March 20, 2026 | 16.25 | 15.68 | 15.68 | 16.47 | 15.67 | 5.04M |
| March 19, 2026 | 16.48 | 16.29 | 16.29 | 16.54 | 16.23 | 3.02M |
| March 18, 2026 | 16.5 | 16.63 | 16.63 | 16.69 | 16.44 | 2.74M |
| March 17, 2026 | 16.79 | 16.58 | 16.58 | 17.06 | 16.56 | 3.48M |
| March 16, 2026 | 16.51 | 16.88 | 16.88 | 16.88 | 16.51 | 4.52M |
| March 13, 2026 | 17.1 | 16.55 | 16.55 | 17.16 | 16.55 | 5.77M |
| March 12, 2026 | 17.33 | 17.09 | 17.09 | 17.52 | 17.08 | 4.01M |
| March 11, 2026 | 17.54 | 17.42 | 17.42 | 17.6 | 17.41 | 3.07M |
| March 10, 2026 | 17.34 | 17.44 | 17.44 | 17.57 | 17.33 | 1.46M |
| March 09, 2026 | 17.47 | 17.25 | 17.25 | 17.47 | 16.95 | 4.3M |
| March 06, 2026 | 17.32 | 17.61 | 17.61 | 17.64 | 17.22 | 3.41M |
| March 05, 2026 | 17.42 | 17.45 | 17.45 | 17.51 | 17.31 | 4.08M |
| March 04, 2026 | 17.07 | 17.13 | 17.13 | 17.48 | 16.98 | 3.18M |
| March 03, 2026 | 17.9 | 17.33 | 17.33 | 18.12 | 17.3 | 6.3M |
| March 02, 2026 | 17.99 | 17.94 | 17.94 | 18.28 | 17.59 | 8.16M |
| February 27, 2026 | 18.68 | 18.48 | 18.48 | 18.84 | 18.33 | 6.71M |
| February 26, 2026 | 19.16 | 18.75 | 18.75 | 19.17 | 18.72 | 5.84M |
| February 25, 2026 | 19 | 19.1 | 19.1 | 19.2 | 18.87 | 6.18M |
| February 24, 2026 | 18.77 | 18.99 | 18.99 | 19.02 | 18.72 | 5.93M |
| February 13, 2026 | 18.97 | 18.69 | 0 | 19 | 18.63 | 6.69M |
| February 12, 2026 | 19.07 | 18.85 | 0 | 19.19 | 18.59 | 9.65M |
| February 11, 2026 | 20.37 | 19.07 | 0 | 20.38 | 18.97 | 19.26M |
| February 10, 2026 | 20.55 | 20.62 | 0 | 20.79 | 20.33 | 10.94M |
| February 09, 2026 | 22.39 | 20.87 | 0 | 22.83 | 20.51 | 23.39M |
| February 06, 2026 | 21.42 | 21.85 | 0 | 22.99 | 21.05 | 21.87M |
| February 05, 2026 | 23.25 | 23.22 | 0 | 24.2 | 23.22 | 10.91M |
| February 04, 2026 | 25.22 | 25.8 | 0 | 26.25 | 24.65 | 26.83M |
| February 03, 2026 | 23.41 | 24.75 | 0 | 24.75 | 22.95 | 22.5M |
| February 02, 2026 | 22.3 | 22.5 | 0 | 23.53 | 22.3 | 12.55M |
| January 30, 2026 | 22.47 | 22.29 | 0 | 22.77 | 22 | 7.48M |
| January 29, 2026 | 22.19 | 22.28 | 0 | 23.02 | 21.6 | 10.41M |
| January 28, 2026 | 23.46 | 22.38 | 0 | 23.7 | 22.1 | 11.51M |
| January 27, 2026 | 21.9 | 23.3 | 0 | 23.4 | 21.7 | 14.44M |
| January 26, 2026 | 22.75 | 22.31 | 0 | 24.2 | 21.91 | 19.73M |
| January 23, 2026 | 23.36 | 22.2 | 0 | 23.75 | 21.6 | 17.68M |
| January 22, 2026 | 23.22 | 23.51 | 0 | 23.76 | 23 | 10.17M |
| January 21, 2026 | 23.63 | 23.33 | 0 | 23.84 | 22.82 | 11.52M |
| January 20, 2026 | 23.85 | 23.37 | 0 | 24.22 | 23.18 | 15.44M |
| January 19, 2026 | 23.15 | 24.01 | 0 | 24.68 | 22.99 | 27.71M |
| January 16, 2026 | 21.09 | 23.1 | 0 | 23.1 | 20.5 | 22.77M |
| January 15, 2026 | 20.66 | 21 | 0 | 21.48 | 20.47 | 8.7M |
| January 14, 2026 | 21.11 | 20.86 | 0 | 21.43 | 20.5 | 12.7M |
| January 13, 2026 | 22.23 | 21.11 | 0 | 22.62 | 21.11 | 13.61M |
| January 12, 2026 | 21.85 | 21.98 | 0 | 22.18 | 21.31 | 21.84M |
| January 09, 2026 | 20.88 | 22.3 | 0 | 22.97 | 20.88 | 26.7M |
| January 08, 2026 | 22 | 20.88 | 0 | 22 | 20.5 | 23.29M |
| January 07, 2026 | 19.75 | 21.56 | 0 | 21.56 | 19.57 | 17.91M |
| January 06, 2026 | 19.4 | 19.6 | 0 | 20.16 | 19.3 | 8.8M |
| January 05, 2026 | 19.86 | 19.48 | 0 | 19.99 | 19.42 | 7.32M |
| December 31, 2025 | 20.16 | 19.87 | 0 | 20.43 | 19.35 | 8.36M |