Gansu Mogao Industrial Development Co., Ltd. Class A 600543
SSE · China · Consumer Non-Durables
CNY 4.070.00 (0.00%)
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 4.07 | 0.00% | CNY 4.04 | CNY 4.09 | CNY 4.01 | 1.30M |
| 2026-09-29 | CNY 4.07 | +0.25% | CNY 4.01 | CNY 4.10 | CNY 3.99 | 2.57M |
| 2026-09-28 | CNY 4.06 | -0.25% | CNY 4.06 | CNY 4.12 | CNY 3.95 | 1.28M |
| 2026-09-24 | CNY 4.07 | -0.49% | CNY 4.08 | CNY 4.11 | CNY 4.05 | 792.80K |
| 2026-09-23 | CNY 4.09 | -0.73% | CNY 4.08 | CNY 4.18 | CNY 4.07 | 1.61M |
| 2026-09-22 | CNY 4.12 | -1.20% | CNY 4.19 | CNY 4.20 | CNY 4.12 | 1.06M |
| 2026-09-21 | CNY 4.17 | +2.21% | CNY 4.08 | CNY 4.18 | CNY 4.08 | 1.84M |
| 2026-09-18 | CNY 4.08 | 0.00% | CNY 4.10 | CNY 4.11 | CNY 4.07 | 1.13M |
| 2026-09-17 | CNY 4.08 | +0.99% | CNY 4.01 | CNY 4.10 | CNY 3.99 | 1.82M |
| 2026-09-16 | CNY 4.04 | +0.25% | CNY 4.03 | CNY 4.08 | CNY 3.98 | 1.29M |
| 2026-09-15 | CNY 4.03 | -2.42% | CNY 4.13 | CNY 4.13 | CNY 3.96 | 2.21M |
| 2026-09-14 | CNY 4.13 | -1.67% | CNY 4.16 | CNY 4.21 | CNY 4.12 | 1.37M |
| 2026-09-11 | CNY 4.20 | -1.41% | CNY 4.24 | CNY 4.24 | CNY 4.13 | 2.55M |
| 2026-09-10 | CNY 4.26 | -2.96% | CNY 4.38 | CNY 4.40 | CNY 4.24 | 2.23M |
| 2026-09-09 | CNY 4.39 | -1.13% | CNY 4.42 | CNY 4.46 | CNY 4.37 | 1.19M |
| 2026-09-08 | CNY 4.44 | +1.14% | CNY 4.38 | CNY 4.44 | CNY 4.34 | 1.76M |
| 2026-09-07 | CNY 4.39 | +1.62% | CNY 4.35 | CNY 4.41 | CNY 4.30 | 1.96M |
| 2026-09-04 | CNY 4.32 | +1.17% | CNY 4.22 | CNY 4.38 | CNY 4.22 | 2.32M |
| 2026-09-03 | CNY 4.27 | +0.47% | CNY 4.23 | CNY 4.28 | CNY 4.23 | 1.35M |
| 2026-09-02 | CNY 4.25 | +0.47% | CNY 4.21 | CNY 4.25 | CNY 4.17 | 1.97M |
| 2026-09-01 | CNY 4.23 | 0.00% | CNY 4.23 | CNY 4.29 | CNY 4.21 | 2.17M |
| 2026-08-31 | CNY 4.23 | -0.47% | CNY 4.19 | CNY 4.32 | CNY 4.18 | 2.10M |
| 2026-08-28 | CNY 4.25 | +2.41% | CNY 4.17 | CNY 4.30 | CNY 4.15 | 2.18M |
| 2026-08-27 | CNY 4.15 | 0.00% | CNY 4.16 | CNY 4.18 | CNY 4.13 | 1.39M |
| 2026-08-26 | CNY 4.15 | -0.24% | CNY 4.17 | CNY 4.19 | CNY 4.13 | 1.07M |
| 2026-08-25 | CNY 4.16 | +1.96% | CNY 4.05 | CNY 4.19 | CNY 4.05 | 3.06M |
| 2026-08-24 | CNY 4.08 | +0.99% | CNY 4.01 | CNY 4.09 | CNY 3.97 | 2.65M |
| 2026-08-21 | CNY 4.04 | +0.75% | CNY 4.00 | CNY 4.05 | CNY 3.95 | 1.28M |
| 2026-08-20 | CNY 4.01 | +1.78% | CNY 3.93 | CNY 4.03 | CNY 3.93 | 1.05M |
| 2026-08-19 | CNY 3.94 | -2.48% | CNY 4.01 | CNY 4.03 | CNY 3.89 | 1.51M |
| 2026-08-18 | CNY 4.04 | -1.22% | CNY 4.08 | CNY 4.09 | CNY 4.00 | 1.95M |
| 2026-08-17 | CNY 4.09 | +2.51% | CNY 3.93 | CNY 4.09 | CNY 3.93 | 1.84M |
| 2026-08-14 | CNY 3.99 | 0.00% | CNY 3.93 | CNY 4.01 | CNY 3.92 | 1.84M |
| 2026-08-13 | CNY 3.99 | -1.97% | CNY 4.09 | CNY 4.09 | CNY 3.99 | 1.38M |
| 2026-08-12 | CNY 4.07 | +2.52% | CNY 3.97 | CNY 4.08 | CNY 3.96 | 1.97M |
| 2026-08-11 | CNY 3.97 | +0.76% | CNY 3.93 | CNY 3.97 | CNY 3.90 | 2.08M |
| 2026-08-10 | CNY 3.94 | +2.60% | CNY 3.85 | CNY 3.95 | CNY 3.83 | 2.78M |
| 2026-08-07 | CNY 3.84 | -1.29% | CNY 3.88 | CNY 3.89 | CNY 3.82 | 2.17M |
| 2026-08-06 | CNY 3.89 | 0.00% | CNY 3.87 | CNY 3.92 | CNY 3.84 | 1.64M |
| 2026-08-05 | CNY 3.89 | +0.52% | CNY 3.83 | CNY 3.92 | CNY 3.82 | 2.15M |
| 2026-08-04 | CNY 3.87 | +0.52% | CNY 3.83 | CNY 3.89 | CNY 3.81 | 1.31M |
| 2026-08-03 | CNY 3.85 | +2.67% | CNY 3.75 | CNY 3.87 | CNY 3.74 | 2.92M |
| 2026-07-31 | CNY 3.75 | +2.74% | CNY 3.65 | CNY 3.77 | CNY 3.64 | 2.14M |
| 2026-07-30 | CNY 3.65 | -0.82% | CNY 3.69 | CNY 3.76 | CNY 3.63 | 2.47M |
| 2026-07-29 | CNY 3.68 | +0.27% | CNY 3.68 | CNY 3.73 | CNY 3.64 | 1.98M |
| 2026-07-28 | CNY 3.67 | +2.51% | CNY 3.57 | CNY 3.67 | CNY 3.56 | 2.38M |
| 2026-07-27 | CNY 3.58 | +3.17% | CNY 3.45 | CNY 3.59 | CNY 3.45 | 1.64M |
| 2026-07-24 | CNY 3.47 | -1.98% | CNY 3.52 | CNY 3.55 | CNY 3.47 | 1.27M |
| 2026-07-23 | CNY 3.54 | +3.81% | CNY 3.44 | CNY 3.54 | CNY 3.40 | 2.25M |
| 2026-07-22 | CNY 3.41 | -0.87% | CNY 3.45 | CNY 3.49 | CNY 3.37 | 2.12M |
| 2026-07-21 | CNY 3.44 | -1.43% | CNY 3.49 | CNY 3.50 | CNY 3.32 | 3.39M |
| 2026-07-20 | CNY 3.49 | -6.43% | CNY 3.69 | CNY 3.77 | CNY 3.41 | 4.42M |
| 2026-07-17 | CNY 3.73 | -3.62% | CNY 3.87 | CNY 4.00 | CNY 3.69 | 3.38M |
| 2026-07-16 | CNY 3.87 | +0.78% | CNY 3.80 | CNY 3.93 | CNY 3.80 | 2.15M |
| 2026-07-15 | CNY 3.84 | +0.79% | CNY 3.76 | CNY 3.90 | CNY 3.74 | 3.44M |
| 2026-07-14 | CNY 3.81 | +1.33% | CNY 3.74 | CNY 3.81 | CNY 3.72 | 2.12M |
| 2026-07-13 | CNY 3.76 | -4.57% | CNY 3.87 | CNY 3.93 | CNY 3.72 | 2.48M |
| 2026-07-10 | CNY 3.94 | +1.29% | CNY 3.83 | CNY 4.03 | CNY 3.82 | 2.79M |
| 2026-07-09 | CNY 3.89 | 0.00% | CNY 3.86 | CNY 3.94 | CNY 3.79 | 2.87M |
| 2026-07-08 | CNY 3.89 | +2.91% | CNY 3.77 | CNY 3.92 | CNY 3.72 | 3.80M |
| 2026-07-07 | CNY 3.78 | -7.35% | CNY 4.08 | CNY 4.10 | CNY 3.76 | 3.88M |
| 2026-07-06 | CNY 4.08 | +0.74% | CNY 4.09 | CNY 4.18 | CNY 4.02 | 3.82M |
| 2026-07-03 | CNY 4.05 | +0.50% | CNY 4.04 | CNY 4.12 | CNY 3.97 | 3.01M |
| 2026-07-02 | CNY 4.03 | +1.51% | CNY 4.01 | CNY 4.16 | CNY 3.98 | 5.05M |
| 2026-07-01 | CNY 3.97 | +5.03% | CNY 3.76 | CNY 3.97 | CNY 3.76 | 3.78M |
| 2026-06-30 | CNY 3.78 | 0.00% | CNY 3.74 | CNY 3.87 | CNY 3.71 | 3.03M |
| 2026-06-29 | CNY 3.78 | +1.07% | CNY 3.68 | CNY 3.79 | CNY 3.59 | 2.87M |
| 2026-06-26 | CNY 3.74 | -0.27% | CNY 3.73 | CNY 3.83 | CNY 3.65 | 2.46M |
| 2026-06-25 | CNY 3.75 | -4.58% | CNY 3.88 | CNY 3.91 | CNY 3.73 | 4.05M |
| 2026-06-24 | CNY 3.93 | -4.38% | CNY 4.04 | CNY 4.12 | CNY 3.90 | 3.82M |
| 2026-06-23 | CNY 4.11 | +3.79% | CNY 3.96 | CNY 4.13 | CNY 3.96 | 3.50M |
| 2026-06-22 | CNY 3.96 | -1.49% | CNY 3.95 | CNY 3.98 | CNY 3.82 | 5.71M |
| 2026-06-18 | CNY 4.02 | -2.43% | CNY 4.08 | CNY 4.11 | CNY 3.95 | 4.06M |
| 2026-06-17 | CNY 4.12 | -1.90% | CNY 4.19 | CNY 4.20 | CNY 4.08 | 3.11M |
| 2026-06-16 | CNY 4.20 | +0.24% | CNY 4.22 | CNY 4.26 | CNY 4.08 | 2.76M |
| 2026-06-15 | CNY 4.19 | -0.71% | CNY 4.23 | CNY 4.31 | CNY 4.16 | 2.90M |
| 2026-06-12 | CNY 4.22 | +0.96% | CNY 4.18 | CNY 4.24 | CNY 4.11 | 2.86M |
| 2026-06-11 | CNY 4.18 | -1.18% | CNY 4.15 | CNY 4.25 | CNY 4.13 | 3.70M |
| 2026-06-10 | CNY 4.23 | -2.08% | CNY 4.31 | CNY 4.35 | CNY 4.16 | 5.03M |
| 2026-06-09 | CNY 4.32 | -1.14% | CNY 4.40 | CNY 4.46 | CNY 4.32 | 3.90M |
| 2026-06-08 | CNY 4.37 | -2.46% | CNY 4.36 | CNY 4.47 | CNY 4.29 | 2.59M |
| 2026-06-05 | CNY 4.48 | +1.36% | CNY 4.43 | CNY 4.52 | CNY 4.39 | 2.13M |
| 2026-06-04 | CNY 4.42 | -3.91% | CNY 4.58 | CNY 4.59 | CNY 4.38 | 3.81M |
| 2026-06-03 | CNY 4.60 | -1.08% | CNY 4.66 | CNY 4.66 | CNY 4.51 | 2.98M |
| 2026-06-02 | CNY 4.65 | -0.85% | CNY 4.67 | CNY 4.69 | CNY 4.61 | 2.79M |
| 2026-06-01 | CNY 4.69 | +3.99% | CNY 4.52 | CNY 4.70 | CNY 4.45 | 4.34M |
| 2026-05-29 | CNY 4.51 | -1.74% | CNY 4.58 | CNY 4.63 | CNY 4.48 | 3.26M |
| 2026-05-28 | CNY 4.59 | +1.77% | CNY 4.51 | CNY 4.65 | CNY 4.46 | 4.46M |
| 2026-05-27 | CNY 4.51 | -2.17% | CNY 4.60 | CNY 4.60 | CNY 4.42 | 5.34M |
| 2026-05-26 | CNY 4.61 | -3.56% | CNY 4.70 | CNY 4.74 | CNY 4.56 | 4.71M |