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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	16.55	16.24	16.24	16.75	16.15	3.94M
October 16, 2025	16.68	16.5	16.5	16.78	16.47	3.61M
October 15, 2025	17.04	16.84	16.84	17.13	16.65	4.79M
October 14, 2025	16.88	16.84	16.84	17.15	16.78	5M
October 13, 2025	16.57	16.79	16.79	16.86	16	5.64M
October 10, 2025	16.81	17.02	17.02	17.24	16.71	3.86M
October 09, 2025	16.96	16.88	16.88	17	16.63	4.9M
September 30, 2025	17.27	17.03	17.03	17.3	17.02	4.46M
September 29, 2025	16.8	17.36	17.36	17.44	16.64	6.09M
September 26, 2025	17.13	16.86	16.86	17.33	16.85	3.99M
September 25, 2025	17.38	17.11	17.11	17.53	17.06	5.14M
September 24, 2025	17.14	17.54	17.54	17.79	16.94	6.66M
September 23, 2025	17.53	17.15	17.15	17.55	16.69	7.53M
September 22, 2025	17.62	17.7	17.7	17.75	17.45	5.01M
September 19, 2025	18.2	17.63	17.63	18.2	17.6	7.16M
September 18, 2025	19.02	18.12	18.12	19.03	17.88	16.44M
September 17, 2025	18.86	19.01	19.01	19.29	18.68	18.41M
September 16, 2025	18.1	18.79	18.79	19.1	17.86	17.42M
September 15, 2025	17.65	18.2	18.2	18.49	17.65	12.57M
September 12, 2025	17.55	17.65	17.65	17.95	17.5	6.33M
September 11, 2025	17.42	17.65	17.65	17.67	17.11	6.68M
September 10, 2025	17.27	17.36	17.36	17.43	17.18	3.41M
September 09, 2025	17.44	17.32	17.32	17.62	17.26	4.41M
September 08, 2025	17.3	17.48	17.48	17.53	17.28	5.27M
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

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