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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.05	12.98	12.98	13.16	12.93	8.59M
February 12, 2026	13.15	12.94	12.94	13.23	12.86	11.72M
February 11, 2026	13.25	13.24	13.24	13.42	12.89	13.89M
February 10, 2026	13.5	13.36	13.36	13.55	13	15.94M
February 09, 2026	13.69	13.47	13.47	13.73	13.34	18.51M
February 06, 2026	14.19	13.67	13.67	14.19	13.42	32.64M
February 05, 2026	13.48	14.39	14.39	14.76	13.42	38.73M
February 04, 2026	13.2	13.55	13.55	13.74	13.14	21.72M
February 03, 2026	13.04	13.26	13.26	13.38	12.97	19.2M
February 02, 2026	12.71	13.17	13.17	13.5	12.5	37.25M
January 30, 2026	12.22	12.75	12.75	13.4	12.22	39.7M
January 29, 2026	11.82	12.26	12.26	12.38	11.82	20.68M
January 28, 2026	11.73	11.89	11.89	11.98	11.68	8.36M
January 27, 2026	11.87	11.75	11.75	12.11	11.68	11.59M
January 26, 2026	11.89	11.87	11.87	11.99	11.7	9.67M
January 23, 2026	11.95	11.89	11.89	11.96	11.81	7.26M
January 22, 2026	11.9	11.93	11.93	12.08	11.86	7.76M
January 21, 2026	11.96	11.94	11.94	11.99	11.83	7.63M
January 20, 2026	11.92	12.1	12.03	12.18	11.8	15.25M
January 19, 2026	11.66	11.93	11.86	11.98	11.65	14.48M
January 16, 2026	11.72	11.7	11.7	11.8	11.63	9.48M
January 15, 2026	11.63	11.85	11.85	11.9	11.52	20.38M
January 14, 2026	11.45	11.59	11.59	11.59	11.44	9.96M
January 13, 2026	11.49	11.46	11.46	11.58	11.44	7.49M
January 12, 2026	11.45	11.49	11.49	11.49	11.44	6M
January 09, 2026	11.45	11.44	11.44	11.48	11.39	4.55M
January 08, 2026	11.43	11.43	11.43	11.45	11.37	4.37M
January 07, 2026	11.47	11.47	11.47	11.54	11.42	6.09M
January 06, 2026	11.42	11.46	11.46	11.46	11.38	6.01M
January 05, 2026	11.32	11.42	11.42	11.43	11.31	6.54M
December 31, 2025	11.28	11.32	11.32	11.36	11.26	3.73M
December 30, 2025	11.31	11.26	11.26	11.32	11.25	3.74M
December 29, 2025	11.38	11.33	11.33	11.4	11.31	3.49M
December 26, 2025	11.39	11.38	11.38	11.41	11.33	3.91M
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

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