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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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