Huangshan Tourism Development Co.,Ltd. - 600054.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	11.37	11.37	11.37	11.44	11.34	4.76M
December 24, 2025	11.38	11.42	11.42	11.43	11.31	4.77M
December 23, 2025	11.55	11.37	11.37	11.56	11.35	7.42M
December 22, 2025	11.61	11.58	11.58	11.62	11.48	7.69M
December 19, 2025	11.42	11.58	11.58	11.63	11.37	10.13M
December 18, 2025	11.33	11.42	11.42	11.48	11.31	6.71M
December 17, 2025	11.26	11.39	11.39	11.42	11.22	8.05M
December 16, 2025	11.23	11.25	11.25	11.32	11.2	4.56M
December 15, 2025	11.16	11.21	11.21	11.25	11.13	3.06M
December 12, 2025	11.14	11.18	11.18	11.18	11.11	2.75M
December 11, 2025	11.25	11.14	11.14	11.25	11.13	3.43M
December 10, 2025	11.2	11.24	11.24	11.26	11.19	2.3M
December 09, 2025	11.31	11.21	11.21	11.31	11.21	3.3M
December 08, 2025	11.28	11.32	11.32	11.32	11.24	3.51M
December 05, 2025	11.3	11.29	11.29	11.3	11.22	3.46M
December 04, 2025	11.45	11.29	11.29	11.5	11.27	5.44M
December 03, 2025	11.42	11.5	11.5	11.5	11.36	5.78M
December 02, 2025	11.4	11.41	11.41	11.52	11.31	7.19M
December 01, 2025	11.41	11.43	11.43	11.54	11.36	10.14M
November 28, 2025	11.2	11.2	11.2	11.21	11.12	2.37M
November 27, 2025	11.21	11.19	11.19	11.28	11.15	2.86M
November 26, 2025	11.25	11.18	11.18	11.33	11.16	2.89M
November 25, 2025	11.27	11.27	11.27	11.33	11.24	3.23M
November 24, 2025	11.15	11.25	11.25	11.28	11.12	4.16M
November 21, 2025	11.3	11.1	11.1	11.36	11.08	6.74M
November 20, 2025	11.49	11.36	11.36	11.49	11.35	3.82M
November 19, 2025	11.45	11.48	11.48	11.54	11.4	3.88M
November 18, 2025	11.56	11.47	11.47	11.57	11.43	4.25M
November 17, 2025	11.63	11.59	11.59	11.65	11.53	4.56M
November 14, 2025	11.63	11.57	11.57	11.71	11.57	5.52M
November 13, 2025	11.55	11.64	11.64	11.64	11.5	5.42M
November 12, 2025	11.6	11.55	11.55	11.66	11.5	5.73M
November 11, 2025	11.57	11.57	11.57	11.59	11.51	4.64M
November 10, 2025	11.39	11.59	11.59	11.59	11.38	8.69M
November 07, 2025	11.37	11.41	11.41	11.47	11.36	4.06M
November 06, 2025	11.41	11.39	11.39	11.41	11.34	4.74M
November 05, 2025	11.37	11.42	11.42	11.46	11.32	7.66M
November 04, 2025	11.35	11.36	11.36	11.42	11.3	4.99M
November 03, 2025	11.31	11.34	11.34	11.35	11.28	3.61M
October 31, 2025	11.24	11.31	11.31	11.32	11.24	3.88M
October 30, 2025	11.31	11.25	11.25	11.32	11.23	4.41M
October 29, 2025	11.28	11.31	11.31	11.31	11.23	4.35M
October 28, 2025	11.34	11.31	11.31	11.38	11.3	3.93M
October 27, 2025	11.37	11.35	11.35	11.38	11.31	4.1M
October 24, 2025	11.38	11.35	11.35	11.41	11.32	4.23M
October 23, 2025	11.33	11.38	11.38	11.39	11.3	4.51M
October 22, 2025	11.34	11.33	11.33	11.37	11.31	3.49M
October 21, 2025	11.29	11.34	11.34	11.36	11.27	4.07M
October 20, 2025	11.27	11.29	11.29	11.34	11.24	4M
October 17, 2025	11.33	11.21	11.21	11.36	11.2	5.33M
October 16, 2025	11.37	11.32	11.32	11.4	11.29	4.49M
October 15, 2025	11.31	11.37	11.37	11.38	11.29	4.14M
October 14, 2025	11.3	11.31	11.31	11.39	11.28	5.63M
October 13, 2025	11.23	11.3	11.3	11.32	11.16	6.89M
October 10, 2025	11.4	11.44	11.44	11.46	11.38	7.06M
October 09, 2025	11.75	11.43	11.43	11.75	11.36	13.86M
September 30, 2025	11.89	11.76	11.76	11.91	11.75	8.99M
September 29, 2025	11.78	11.87	11.87	11.9	11.66	8.94M
September 26, 2025	11.8	11.78	11.78	11.87	11.76	7.31M
September 25, 2025	11.9	11.89	11.89	11.94	11.74	12.73M

Huangshan Tourism Development Co.,Ltd. (600054.SS) SHH