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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	11.81	11.97	11.97	11.99	11.72	11.89M
September 23, 2025	12.41	11.9	11.9	12.48	11.8	24.28M
September 22, 2025	13	12.52	12.52	13	12.5	29.2M
September 19, 2025	12.56	13.1	13.1	13.3	12.36	46.44M
September 18, 2025	12.37	12.62	12.62	12.86	12.31	33.12M
September 17, 2025	12.66	12.35	12.35	12.72	12.25	19.68M
September 16, 2025	12.35	12.55	12.55	12.76	12.33	25.47M
September 15, 2025	12.2	12.28	12.28	12.32	12.12	11.7M
September 12, 2025	12.24	12.17	12.17	12.31	12.16	12.23M
September 11, 2025	12.34	12.26	12.26	12.34	12.1	14.38M
September 10, 2025	12.31	12.36	12.36	12.42	12.3	11.16M
September 09, 2025	12.4	12.32	12.32	12.44	12.23	11.23M
September 08, 2025	12.45	12.4	12.4	12.67	12.33	19.57M
September 05, 2025	12.35	12.43	12.43	12.43	12.08	20.15M
September 04, 2025	12.2	12.4	12.4	12.48	12.1	25.67M
September 03, 2025	12.29	12.2	12.2	12.34	12.1	12.57M
September 02, 2025	12.27	12.28	12.28	12.32	12.17	14.52M
September 01, 2025	12.24	12.3	12.3	12.41	12.15	17.89M
August 29, 2025	11.96	12.22	12.22	12.26	11.91	18.47M
August 28, 2025	11.91	11.98	11.98	12.05	11.77	10.79M
August 27, 2025	12.08	11.91	11.91	12.14	11.91	17.68M
August 26, 2025	12.15	12.22	12.22	12.28	12.11	12.13M
August 25, 2025	12.1	12.18	12.18	12.19	12.01	13.63M
August 22, 2025	12.11	12.09	12.09	12.13	12	11.17M
August 21, 2025	12.1	12.11	12.11	12.25	12.04	14.15M
August 20, 2025	11.98	12.12	12.12	12.17	11.93	14.14M
August 19, 2025	12.12	12.01	12.01	12.17	11.97	22.96M
August 18, 2025	11.89	12.31	12.31	12.58	11.84	35.8M
August 15, 2025	11.75	11.89	11.89	11.9	11.7	12.54M
August 14, 2025	11.74	11.78	11.78	11.9	11.7	12.96M
August 13, 2025	11.85	11.75	11.75	11.85	11.72	7.56M
August 12, 2025	11.75	11.75	11.75	11.79	11.73	6.51M
August 11, 2025	11.79	11.76	11.76	11.79	11.69	7.2M
August 08, 2025	11.71	11.78	11.78	11.79	11.63	12.07M
August 07, 2025	11.63	11.71	11.71	11.92	11.62	11.09M
August 06, 2025	11.65	11.63	11.63	11.66	11.61	4.23M
August 05, 2025	11.61	11.66	11.66	11.67	11.61	4.21M
August 04, 2025	11.55	11.62	11.62	11.62	11.54	4.9M
August 01, 2025	11.6	11.58	11.58	11.64	11.53	6.03M
July 31, 2025	11.84	11.6	11.6	11.84	11.59	10.45M
July 30, 2025	11.74	11.84	11.84	11.89	11.7	11.78M
July 29, 2025	11.77	11.75	11.75	11.85	11.69	6.87M
July 28, 2025	11.8	11.79	11.79	11.93	11.77	7.49M
July 25, 2025	11.82	11.77	11.77	11.89	11.76	8.34M
July 24, 2025	11.66	11.83	11.83	11.83	11.65	11.79M
July 23, 2025	11.73	11.69	11.69	11.77	11.67	8.16M
July 22, 2025	11.73	11.73	11.73	11.74	11.65	8.17M
July 21, 2025	11.69	11.72	11.72	11.72	11.65	7.14M
July 18, 2025	11.63	11.67	11.67	11.69	11.61	5.04M

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