Kunwu Jiuding Investment Holdings Co. Ltd. Class A 600053
SSE · China · Finance
CNY 7.77+0.08 (+1.04%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7.77 | +1.04% | CNY 7.73 | CNY 7.87 | CNY 7.61 | 1.66M |
| 2026-09-29 | CNY 7.69 | +0.13% | CNY 7.63 | CNY 7.78 | CNY 7.60 | 1.26M |
| 2026-09-28 | CNY 7.68 | +5.79% | CNY 7.20 | CNY 7.68 | CNY 7.15 | 3.23M |
| 2026-09-24 | CNY 7.26 | -2.29% | CNY 7.44 | CNY 7.49 | CNY 7.19 | 3.32M |
| 2026-09-23 | CNY 7.43 | -3.76% | CNY 7.72 | CNY 7.73 | CNY 7.41 | 2.87M |
| 2026-09-22 | CNY 7.72 | +2.25% | CNY 7.47 | CNY 7.77 | CNY 7.47 | 3.38M |
| 2026-09-21 | CNY 7.55 | +6.04% | CNY 6.80 | CNY 7.64 | CNY 6.80 | 8.74M |
| 2026-09-18 | CNY 7.12 | +1.57% | CNY 7.01 | CNY 7.16 | CNY 6.96 | 1.37M |
| 2026-09-17 | CNY 7.01 | -5.01% | CNY 7.37 | CNY 7.37 | CNY 7.01 | 3.33M |
| 2026-09-16 | CNY 7.38 | +0.27% | CNY 7.41 | CNY 7.43 | CNY 7.31 | 555.20K |
| 2026-09-15 | CNY 7.36 | -0.67% | CNY 7.41 | CNY 7.48 | CNY 7.25 | 854.00K |
| 2026-09-14 | CNY 7.41 | -2.24% | CNY 7.50 | CNY 7.61 | CNY 7.38 | 1.38M |
| 2026-09-11 | CNY 7.58 | -2.19% | CNY 7.70 | CNY 7.75 | CNY 7.52 | 1.19M |
| 2026-09-10 | CNY 7.75 | -3.37% | CNY 7.98 | CNY 7.99 | CNY 7.71 | 1.93M |
| 2026-09-09 | CNY 8.02 | -1.84% | CNY 8.15 | CNY 8.17 | CNY 7.92 | 2.23M |
| 2026-09-08 | CNY 8.17 | +3.16% | CNY 7.88 | CNY 8.28 | CNY 7.82 | 3.01M |
| 2026-09-07 | CNY 7.92 | +1.54% | CNY 7.83 | CNY 7.97 | CNY 7.80 | 1.53M |
| 2026-09-04 | CNY 7.80 | +0.26% | CNY 7.81 | CNY 7.94 | CNY 7.77 | 1.54M |
| 2026-09-03 | CNY 7.78 | -2.14% | CNY 7.93 | CNY 7.97 | CNY 7.76 | 1.55M |
| 2026-09-02 | CNY 7.95 | +0.13% | CNY 7.88 | CNY 8.08 | CNY 7.83 | 1.92M |
| 2026-09-01 | CNY 7.94 | +1.15% | CNY 7.75 | CNY 8.02 | CNY 7.75 | 1.90M |
| 2026-08-31 | CNY 7.85 | +1.29% | CNY 7.64 | CNY 7.89 | CNY 7.64 | 2.24M |
| 2026-08-28 | CNY 7.75 | +1.44% | CNY 7.61 | CNY 7.86 | CNY 7.61 | 2.41M |
| 2026-08-27 | CNY 7.64 | -3.90% | CNY 7.90 | CNY 7.96 | CNY 7.61 | 3.48M |
| 2026-08-26 | CNY 7.95 | +2.45% | CNY 7.80 | CNY 8.06 | CNY 7.61 | 5.55M |
| 2026-08-25 | CNY 7.76 | +10.07% | CNY 7.15 | CNY 7.76 | CNY 7.12 | 4.21M |
| 2026-08-24 | CNY 7.05 | +1.44% | CNY 6.95 | CNY 7.11 | CNY 6.84 | 1.56M |
| 2026-08-21 | CNY 6.95 | +0.58% | CNY 6.83 | CNY 6.99 | CNY 6.78 | 1.02M |
| 2026-08-20 | CNY 6.91 | +1.17% | CNY 6.83 | CNY 6.95 | CNY 6.83 | 934.00K |
| 2026-08-19 | CNY 6.83 | -3.80% | CNY 7.09 | CNY 7.09 | CNY 6.71 | 1.39M |
| 2026-08-18 | CNY 7.10 | -0.98% | CNY 7.17 | CNY 7.17 | CNY 6.97 | 1.36M |
| 2026-08-17 | CNY 7.17 | +0.70% | CNY 7.14 | CNY 7.20 | CNY 7.04 | 1.20M |
| 2026-08-14 | CNY 7.12 | -0.97% | CNY 7.19 | CNY 7.24 | CNY 7.03 | 1.09M |
| 2026-08-13 | CNY 7.19 | -2.84% | CNY 7.40 | CNY 7.40 | CNY 7.19 | 1.34M |
| 2026-08-12 | CNY 7.40 | +1.37% | CNY 7.31 | CNY 7.43 | CNY 7.28 | 903.40K |
| 2026-08-11 | CNY 7.30 | -0.95% | CNY 7.35 | CNY 7.37 | CNY 7.23 | 1.23M |
| 2026-08-10 | CNY 7.37 | +0.14% | CNY 7.36 | CNY 7.41 | CNY 7.35 | 908.30K |
| 2026-08-07 | CNY 7.36 | -1.47% | CNY 7.44 | CNY 7.54 | CNY 7.18 | 1.96M |
| 2026-08-06 | CNY 7.47 | +0.27% | CNY 7.43 | CNY 7.53 | CNY 7.37 | 1.13M |
| 2026-08-05 | CNY 7.45 | -1.06% | CNY 7.55 | CNY 7.57 | CNY 7.40 | 1.19M |
| 2026-08-04 | CNY 7.53 | -1.95% | CNY 7.74 | CNY 7.74 | CNY 7.48 | 1.56M |
| 2026-08-03 | CNY 7.68 | +4.35% | CNY 7.36 | CNY 7.72 | CNY 7.31 | 1.85M |
| 2026-07-31 | CNY 7.36 | +4.25% | CNY 7.17 | CNY 7.38 | CNY 7.09 | 1.45M |
| 2026-07-30 | CNY 7.06 | -0.98% | CNY 7.14 | CNY 7.21 | CNY 7.03 | 1.32M |
| 2026-07-29 | CNY 7.13 | +2.74% | CNY 6.93 | CNY 7.20 | CNY 6.93 | 1.62M |
| 2026-07-28 | CNY 6.94 | +1.76% | CNY 6.79 | CNY 7.05 | CNY 6.76 | 1.51M |
| 2026-07-27 | CNY 6.82 | +3.65% | CNY 6.67 | CNY 6.88 | CNY 6.53 | 1.77M |
| 2026-07-24 | CNY 6.58 | -2.81% | CNY 6.69 | CNY 6.82 | CNY 6.50 | 1.66M |
| 2026-07-23 | CNY 6.77 | +4.48% | CNY 6.49 | CNY 6.81 | CNY 6.43 | 2.38M |
| 2026-07-22 | CNY 6.48 | -4.57% | CNY 6.70 | CNY 6.86 | CNY 6.43 | 2.98M |
| 2026-07-21 | CNY 6.79 | -2.44% | CNY 6.97 | CNY 7.02 | CNY 6.50 | 2.46M |
| 2026-07-20 | CNY 6.96 | -4.40% | CNY 7.28 | CNY 7.43 | CNY 6.81 | 2.90M |
| 2026-07-17 | CNY 7.28 | -6.43% | CNY 7.78 | CNY 7.83 | CNY 7.26 | 2.54M |
| 2026-07-16 | CNY 7.78 | -0.26% | CNY 7.80 | CNY 7.87 | CNY 7.63 | 1.20M |
| 2026-07-15 | CNY 7.80 | -0.13% | CNY 7.66 | CNY 7.82 | CNY 7.59 | 2.06M |
| 2026-07-14 | CNY 7.81 | +0.77% | CNY 7.61 | CNY 7.84 | CNY 7.61 | 1.60M |
| 2026-07-13 | CNY 7.75 | -4.08% | CNY 8.11 | CNY 8.12 | CNY 7.69 | 2.25M |
| 2026-07-10 | CNY 8.08 | +0.87% | CNY 8.01 | CNY 8.16 | CNY 7.90 | 2.50M |
| 2026-07-09 | CNY 8.01 | -2.79% | CNY 8.31 | CNY 8.34 | CNY 7.97 | 2.73M |
| 2026-07-08 | CNY 8.24 | +0.98% | CNY 8.14 | CNY 8.33 | CNY 8.08 | 2.07M |
| 2026-07-07 | CNY 8.16 | +0.74% | CNY 7.97 | CNY 8.25 | CNY 7.92 | 2.17M |
| 2026-07-06 | CNY 8.10 | -5.15% | CNY 8.56 | CNY 8.56 | CNY 7.93 | 4.21M |
| 2026-07-03 | CNY 8.54 | +2.15% | CNY 8.43 | CNY 8.65 | CNY 8.37 | 3.10M |
| 2026-07-02 | CNY 8.36 | +4.63% | CNY 8.00 | CNY 8.39 | CNY 8.00 | 4.20M |
| 2026-07-01 | CNY 7.99 | +4.99% | CNY 7.62 | CNY 7.99 | CNY 7.60 | 2.67M |
| 2026-06-30 | CNY 7.61 | -1.30% | CNY 7.64 | CNY 7.75 | CNY 7.41 | 2.89M |
| 2026-06-29 | CNY 7.71 | -3.02% | CNY 7.90 | CNY 7.90 | CNY 7.61 | 2.47M |
| 2026-06-26 | CNY 7.95 | +0.13% | CNY 7.94 | CNY 8.01 | CNY 7.80 | 2.59M |
| 2026-06-25 | CNY 7.94 | +0.13% | CNY 7.77 | CNY 8.00 | CNY 7.72 | 1.88M |
| 2026-06-24 | CNY 7.93 | -4.00% | CNY 8.24 | CNY 8.24 | CNY 7.85 | 4.19M |
| 2026-06-23 | CNY 8.26 | +0.85% | CNY 8.17 | CNY 8.35 | CNY 8.12 | 2.46M |
| 2026-06-22 | CNY 8.19 | +3.67% | CNY 7.98 | CNY 8.29 | CNY 7.63 | 3.97M |
| 2026-06-18 | CNY 7.90 | -1.62% | CNY 7.97 | CNY 8.10 | CNY 7.80 | 2.51M |
| 2026-06-17 | CNY 8.03 | -0.99% | CNY 8.07 | CNY 8.13 | CNY 7.92 | 2.91M |
| 2026-06-16 | CNY 8.11 | +3.05% | CNY 7.81 | CNY 8.11 | CNY 7.60 | 4.14M |
| 2026-06-15 | CNY 7.87 | +0.77% | CNY 7.81 | CNY 8.04 | CNY 7.79 | 3.75M |
| 2026-06-12 | CNY 7.81 | -0.89% | CNY 7.83 | CNY 7.96 | CNY 7.69 | 4.77M |
| 2026-06-11 | CNY 7.88 | -2.35% | CNY 7.99 | CNY 8.00 | CNY 7.72 | 3.03M |
| 2026-06-10 | CNY 8.07 | -3.81% | CNY 8.30 | CNY 8.38 | CNY 7.97 | 4.74M |
| 2026-06-09 | CNY 8.39 | -3.01% | CNY 8.65 | CNY 8.68 | CNY 8.37 | 3.96M |
| 2026-06-08 | CNY 8.65 | -1.03% | CNY 8.59 | CNY 9.04 | CNY 8.51 | 5.37M |
| 2026-06-05 | CNY 8.74 | -3.10% | CNY 8.99 | CNY 9.07 | CNY 8.58 | 6.49M |
| 2026-06-04 | CNY 9.02 | -2.80% | CNY 9.23 | CNY 9.30 | CNY 8.93 | 3.49M |
| 2026-06-03 | CNY 9.28 | -4.33% | CNY 9.62 | CNY 9.67 | CNY 9.22 | 5.90M |
| 2026-06-02 | CNY 9.70 | +1.04% | CNY 9.74 | CNY 9.93 | CNY 9.56 | 7.34M |
| 2026-06-01 | CNY 9.60 | +5.03% | CNY 9.26 | CNY 9.60 | CNY 9.03 | 5.58M |
| 2026-05-29 | CNY 9.14 | 0.00% | CNY 9.05 | CNY 9.41 | CNY 9.05 | 4.27M |
| 2026-05-28 | CNY 9.14 | +2.70% | CNY 8.90 | CNY 9.28 | CNY 8.90 | 4.10M |
| 2026-05-27 | CNY 8.90 | -1.55% | CNY 9.04 | CNY 9.06 | CNY 8.76 | 3.59M |
| 2026-05-26 | CNY 9.04 | -2.59% | CNY 9.14 | CNY 9.20 | CNY 8.82 | 7.39M |