Huangshan Tourism Development Co., Ltd. Class A 600054
SSE · China · Consumer Services
CNY 10.50-0.03 (-0.28%)
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 10.50 | -0.28% | CNY 10.53 | CNY 10.55 | CNY 10.42 | 4.24M |
| 2026-09-29 | CNY 10.53 | +0.19% | CNY 10.51 | CNY 10.57 | CNY 10.41 | 3.19M |
| 2026-09-28 | CNY 10.51 | -1.22% | CNY 10.64 | CNY 10.66 | CNY 10.41 | 4.51M |
| 2026-09-24 | CNY 10.64 | -1.21% | CNY 10.75 | CNY 10.75 | CNY 10.63 | 3.94M |
| 2026-09-23 | CNY 10.77 | -0.55% | CNY 10.77 | CNY 10.86 | CNY 10.75 | 4.17M |
| 2026-09-22 | CNY 10.83 | -0.64% | CNY 10.91 | CNY 10.91 | CNY 10.75 | 6.15M |
| 2026-09-21 | CNY 10.90 | +1.02% | CNY 10.83 | CNY 10.95 | CNY 10.73 | 6.89M |
| 2026-09-18 | CNY 10.79 | +1.12% | CNY 10.62 | CNY 10.85 | CNY 10.60 | 7.40M |
| 2026-09-17 | CNY 10.67 | -0.74% | CNY 10.71 | CNY 10.75 | CNY 10.52 | 7.76M |
| 2026-09-16 | CNY 10.75 | +0.75% | CNY 10.62 | CNY 10.77 | CNY 10.56 | 6.33M |
| 2026-09-15 | CNY 10.67 | -3.70% | CNY 11.01 | CNY 11.02 | CNY 10.67 | 13.01M |
| 2026-09-14 | CNY 11.08 | -2.46% | CNY 11.30 | CNY 11.57 | CNY 10.97 | 15.32M |
| 2026-09-11 | CNY 11.36 | -3.32% | CNY 11.60 | CNY 11.98 | CNY 11.33 | 20.47M |
| 2026-09-10 | CNY 11.75 | +0.34% | CNY 11.76 | CNY 11.88 | CNY 11.59 | 16.22M |
| 2026-09-09 | CNY 11.71 | -0.43% | CNY 11.75 | CNY 11.80 | CNY 11.55 | 11.63M |
| 2026-09-08 | CNY 11.76 | +0.51% | CNY 11.69 | CNY 11.77 | CNY 11.61 | 10.82M |
| 2026-09-07 | CNY 11.70 | +1.39% | CNY 11.57 | CNY 11.77 | CNY 11.48 | 10.48M |
| 2026-09-04 | CNY 11.54 | +0.44% | CNY 11.58 | CNY 11.65 | CNY 11.35 | 11.14M |
| 2026-09-03 | CNY 11.49 | -2.05% | CNY 11.73 | CNY 12.02 | CNY 11.47 | 17.07M |
| 2026-09-02 | CNY 11.73 | +1.56% | CNY 11.50 | CNY 11.77 | CNY 11.45 | 16.54M |
| 2026-09-01 | CNY 11.55 | +1.49% | CNY 11.33 | CNY 11.59 | CNY 11.33 | 10.89M |
| 2026-08-31 | CNY 11.38 | -0.52% | CNY 11.42 | CNY 11.52 | CNY 11.36 | 6.86M |
| 2026-08-28 | CNY 11.44 | +1.24% | CNY 11.30 | CNY 11.47 | CNY 11.25 | 8.01M |
| 2026-08-27 | CNY 11.30 | -0.62% | CNY 11.39 | CNY 11.41 | CNY 11.25 | 6.93M |
| 2026-08-26 | CNY 11.37 | +0.26% | CNY 11.26 | CNY 11.44 | CNY 11.26 | 6.90M |
| 2026-08-25 | CNY 11.34 | +2.16% | CNY 11.19 | CNY 11.42 | CNY 11.15 | 10.40M |
| 2026-08-24 | CNY 11.10 | -0.45% | CNY 11.13 | CNY 11.25 | CNY 11.08 | 6.26M |
| 2026-08-21 | CNY 11.15 | -0.89% | CNY 11.22 | CNY 11.22 | CNY 11.02 | 6.50M |
| 2026-08-20 | CNY 11.25 | +1.44% | CNY 11.09 | CNY 11.29 | CNY 11.09 | 5.68M |
| 2026-08-19 | CNY 11.09 | -0.63% | CNY 11.13 | CNY 11.25 | CNY 11.07 | 5.86M |
| 2026-08-18 | CNY 11.16 | +0.09% | CNY 11.11 | CNY 11.20 | CNY 11.11 | 3.05M |
| 2026-08-17 | CNY 11.15 | -0.18% | CNY 11.18 | CNY 11.18 | CNY 11.03 | 3.47M |
| 2026-08-14 | CNY 11.17 | -0.27% | CNY 11.17 | CNY 11.22 | CNY 11.06 | 4.93M |
| 2026-08-13 | CNY 11.20 | -0.88% | CNY 11.25 | CNY 11.30 | CNY 11.18 | 3.82M |
| 2026-08-12 | CNY 11.30 | +0.89% | CNY 11.17 | CNY 11.31 | CNY 11.15 | 4.53M |
| 2026-08-11 | CNY 11.20 | -1.41% | CNY 11.37 | CNY 11.38 | CNY 11.18 | 5.33M |
| 2026-08-10 | CNY 11.36 | +1.07% | CNY 11.24 | CNY 11.40 | CNY 11.19 | 5.21M |
| 2026-08-07 | CNY 11.24 | +0.81% | CNY 11.17 | CNY 11.25 | CNY 11.09 | 5.30M |
| 2026-08-06 | CNY 11.15 | -0.80% | CNY 11.20 | CNY 11.30 | CNY 11.11 | 5.79M |
| 2026-08-05 | CNY 11.24 | -0.27% | CNY 11.27 | CNY 11.33 | CNY 11.16 | 6.24M |
| 2026-08-04 | CNY 11.27 | -1.14% | CNY 11.43 | CNY 11.43 | CNY 11.23 | 7.10M |
| 2026-08-03 | CNY 11.40 | +0.88% | CNY 11.25 | CNY 11.47 | CNY 11.23 | 9.73M |
| 2026-07-31 | CNY 11.30 | +1.44% | CNY 11.10 | CNY 11.30 | CNY 11.07 | 7.83M |
| 2026-07-30 | CNY 11.14 | +0.63% | CNY 11.06 | CNY 11.28 | CNY 11.06 | 8.67M |
| 2026-07-29 | CNY 11.07 | +0.64% | CNY 11.01 | CNY 11.17 | CNY 11.01 | 7.09M |
| 2026-07-28 | CNY 11.00 | +0.64% | CNY 10.86 | CNY 11.04 | CNY 10.85 | 5.46M |
| 2026-07-27 | CNY 10.93 | +1.02% | CNY 10.71 | CNY 10.96 | CNY 10.71 | 5.50M |
| 2026-07-24 | CNY 10.82 | -2.26% | CNY 11.02 | CNY 11.07 | CNY 10.82 | 5.88M |
| 2026-07-23 | CNY 11.07 | +0.27% | CNY 11.02 | CNY 11.11 | CNY 10.95 | 5.12M |
| 2026-07-22 | CNY 11.04 | -0.45% | CNY 11.04 | CNY 11.08 | CNY 10.95 | 4.93M |
| 2026-07-21 | CNY 11.09 | +1.00% | CNY 10.97 | CNY 11.12 | CNY 10.90 | 7.77M |
| 2026-07-20 | CNY 10.98 | +0.73% | CNY 10.87 | CNY 11.01 | CNY 10.84 | 5.96M |
| 2026-07-17 | CNY 10.90 | -1.36% | CNY 11.08 | CNY 11.11 | CNY 10.80 | 5.84M |
| 2026-07-16 | CNY 11.05 | -0.27% | CNY 11.04 | CNY 11.15 | CNY 10.99 | 5.05M |
| 2026-07-15 | CNY 11.08 | +1.47% | CNY 10.86 | CNY 11.12 | CNY 10.86 | 5.89M |
| 2026-07-14 | CNY 10.92 | +1.20% | CNY 10.78 | CNY 10.93 | CNY 10.75 | 4.13M |
| 2026-07-13 | CNY 10.79 | -0.83% | CNY 10.80 | CNY 10.88 | CNY 10.74 | 4.17M |
| 2026-07-10 | CNY 10.88 | +0.93% | CNY 10.74 | CNY 10.95 | CNY 10.67 | 5.84M |
| 2026-07-09 | CNY 10.78 | -2.18% | CNY 10.87 | CNY 10.89 | CNY 10.59 | 7.93M |
| 2026-07-08 | CNY 11.02 | +1.01% | CNY 11.17 | CNY 11.30 | CNY 10.96 | 9.20M |
| 2026-07-07 | CNY 10.91 | -2.15% | CNY 11.14 | CNY 11.14 | CNY 10.88 | 4.95M |
| 2026-07-06 | CNY 11.15 | +1.46% | CNY 10.96 | CNY 11.15 | CNY 10.95 | 6.39M |
| 2026-07-03 | CNY 10.99 | +0.18% | CNY 10.97 | CNY 11.10 | CNY 10.95 | 5.77M |
| 2026-07-02 | CNY 10.97 | +0.92% | CNY 10.85 | CNY 11.04 | CNY 10.79 | 6.33M |
| 2026-07-01 | CNY 10.87 | +0.93% | CNY 10.67 | CNY 10.89 | CNY 10.64 | 5.63M |
| 2026-06-30 | CNY 10.77 | -1.19% | CNY 10.86 | CNY 10.93 | CNY 10.68 | 4.45M |
| 2026-06-29 | CNY 10.90 | +0.74% | CNY 10.75 | CNY 10.99 | CNY 10.55 | 7.26M |
| 2026-06-26 | CNY 10.82 | 0.00% | CNY 10.73 | CNY 10.88 | CNY 10.65 | 5.96M |
| 2026-06-25 | CNY 10.82 | -0.64% | CNY 10.86 | CNY 10.91 | CNY 10.70 | 4.62M |
| 2026-06-24 | CNY 10.89 | -1.98% | CNY 11.10 | CNY 11.10 | CNY 10.77 | 6.72M |
| 2026-06-23 | CNY 11.11 | +1.28% | CNY 10.91 | CNY 11.16 | CNY 10.88 | 7.46M |
| 2026-06-22 | CNY 10.97 | +0.18% | CNY 10.91 | CNY 10.99 | CNY 10.60 | 7.97M |
| 2026-06-18 | CNY 10.95 | +0.09% | CNY 10.86 | CNY 11.00 | CNY 10.76 | 5.67M |
| 2026-06-17 | CNY 10.94 | -1.00% | CNY 10.98 | CNY 11.05 | CNY 10.78 | 6.66M |
| 2026-06-16 | CNY 11.05 | -1.16% | CNY 11.17 | CNY 11.27 | CNY 10.96 | 6.97M |
| 2026-06-15 | CNY 11.18 | +0.72% | CNY 11.00 | CNY 11.22 | CNY 10.99 | 6.68M |
| 2026-06-12 | CNY 11.10 | +3.16% | CNY 10.83 | CNY 11.15 | CNY 10.72 | 9.85M |
| 2026-06-11 | CNY 10.76 | -4.27% | CNY 11.15 | CNY 11.16 | CNY 10.71 | 12.22M |
| 2026-06-10 | CNY 11.24 | +4.95% | CNY 10.71 | CNY 11.24 | CNY 10.67 | 15.97M |
| 2026-06-09 | CNY 10.71 | +0.19% | CNY 10.73 | CNY 10.81 | CNY 10.62 | 3.41M |
| 2026-06-08 | CNY 10.69 | -1.75% | CNY 10.75 | CNY 10.92 | CNY 10.62 | 5.05M |
| 2026-06-05 | CNY 10.88 | +0.83% | CNY 10.78 | CNY 10.99 | CNY 10.78 | 4.47M |
| 2026-06-04 | CNY 10.79 | -2.09% | CNY 11.01 | CNY 11.04 | CNY 10.70 | 7.31M |
| 2026-06-03 | CNY 11.02 | -1.25% | CNY 11.15 | CNY 11.16 | CNY 10.91 | 6.27M |
| 2026-06-02 | CNY 11.16 | -0.36% | CNY 11.16 | CNY 11.22 | CNY 11.10 | 4.97M |
| 2026-06-01 | CNY 11.20 | +1.54% | CNY 11.03 | CNY 11.22 | CNY 10.93 | 8.95M |
| 2026-05-29 | CNY 11.03 | +1.47% | CNY 10.88 | CNY 11.18 | CNY 10.82 | 8.84M |
| 2026-05-28 | CNY 10.87 | -0.46% | CNY 10.87 | CNY 10.93 | CNY 10.74 | 4.10M |
| 2026-05-27 | CNY 10.92 | -1.09% | CNY 11.04 | CNY 11.15 | CNY 10.86 | 4.83M |
| 2026-05-26 | CNY 11.04 | +1.28% | CNY 10.90 | CNY 11.05 | CNY 10.82 | 5.64M |