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

12.06

-0.25(-2.03%)

Updated at August 19 11:29AM

Currency In CNY

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	11.61	11.63	11.63	11.68	11.57	4.67M
July 16, 2025	11.53	11.62	11.62	11.65	11.52	4.42M
July 15, 2025	11.67	11.55	11.55	11.67	11.5	7.71M
July 14, 2025	11.73	11.67	11.67	11.77	11.66	6.39M
July 11, 2025	11.69	11.73	11.73	11.74	11.66	7.62M
July 10, 2025	11.65	11.69	11.69	11.69	11.61	6.34M
July 09, 2025	11.65	11.67	11.67	11.74	11.62	8.27M
July 08, 2025	11.6	11.65	11.65	11.67	11.59	5.7M
July 07, 2025	11.6	11.64	11.64	11.69	11.59	5.42M
July 04, 2025	11.62	11.6	11.6	11.65	11.58	5.58M
July 03, 2025	11.59	11.64	11.64	11.66	11.59	5.79M
July 02, 2025	11.68	11.62	11.62	11.74	11.61	8.2M
July 01, 2025	11.82	11.68	11.68	11.87	11.64	11.93M
June 30, 2025	11.69	11.74	11.74	11.75	11.62	11.37M
June 27, 2025	11.78	11.67	11.67	11.78	11.6	29.39M
June 26, 2025	11.36	12.03	12.03	12.5	11.33	43.19M
June 25, 2025	11.39	11.36	11.36	11.4	11.28	4.9M
June 24, 2025	11.35	11.47	11.3	11.48	11.35	4.69M
June 23, 2025	11.3	11.33	11.33	11.37	11.27	4.08M
June 20, 2025	11.37	11.34	11.34	11.43	11.34	2.67M
June 19, 2025	11.46	11.37	11.37	11.55	11.33	5.16M
June 18, 2025	11.46	11.48	11.48	11.5	11.43	2.8M
June 17, 2025	11.45	11.47	11.47	11.57	11.45	4.69M
June 16, 2025	11.43	11.48	11.48	11.59	11.38	5.53M
June 13, 2025	11.65	11.49	11.49	11.71	11.42	7.59M
June 12, 2025	11.73	11.64	11.64	11.74	11.63	4.5M
June 11, 2025	11.74	11.72	11.72	11.77	11.7	4.17M
June 10, 2025	11.77	11.7	11.7	11.77	11.57	6.4M
June 09, 2025	11.77	11.74	11.74	11.79	11.7	4.86M
June 06, 2025	11.72	11.77	11.77	11.8	11.61	7.79M
June 05, 2025	11.75	11.75	11.75	11.85	11.67	8.63M
June 04, 2025	11.46	11.79	11.79	11.85	11.45	19.66M
June 03, 2025	11.39	11.49	11.49	11.51	11.37	4.18M
May 30, 2025	11.56	11.45	11.45	11.6	11.43	5.43M
May 29, 2025	11.42	11.58	11.58	11.59	11.37	8.34M
May 28, 2025	11.39	11.43	11.43	11.44	11.35	3.53M
May 27, 2025	11.3	11.4	11.4	11.4	11.3	3.38M
May 26, 2025	11.3	11.34	11.34	11.34	11.26	2.89M