Zhejiang Feida Environmental Science & Technology Co., Ltd. (SHA:600526)
China · Delayed Price · Currency is CNY 4.630
+0.040 (0.87%)
Sep 30, 2026, 3:00 PM CST
SHA:600526 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.59 | 4.64 | 4.57 | 4.63 | 4.63 | 0.87% | 4,612,800 |
| Sep 29, 2026 | 4.51 | 4.61 | 4.51 | 4.59 | 4.59 | 1.32% | 5,512,910 |
| Sep 28, 2026 | 4.54 | 4.57 | 4.49 | 4.53 | 4.53 | -0.66% | 7,271,900 |
| Sep 24, 2026 | 4.52 | 4.60 | 4.52 | 4.56 | 4.56 | 0.44% | 5,860,811 |
| Sep 23, 2026 | 4.53 | 4.60 | 4.51 | 4.54 | 4.54 | 0.33% | 5,885,600 |
| Sep 22, 2026 | 4.60 | 4.63 | 4.57 | 4.58 | 4.53 | -0.87% | 5,571,502 |
| Sep 21, 2026 | 4.56 | 4.62 | 4.54 | 4.62 | 4.56 | 1.32% | 6,293,968 |
| Sep 18, 2026 | 4.58 | 4.60 | 4.55 | 4.56 | 4.51 | -0.22% | 5,755,920 |
| Sep 17, 2026 | 4.55 | 4.57 | 4.50 | 4.57 | 4.52 | 0.22% | 4,223,110 |
| Sep 16, 2026 | 4.53 | 4.57 | 4.51 | 4.56 | 4.51 | 0.66% | 4,843,800 |
| Sep 15, 2026 | 4.64 | 4.64 | 4.52 | 4.53 | 4.48 | -2.37% | 6,709,100 |
| Sep 14, 2026 | 4.64 | 4.70 | 4.59 | 4.64 | 4.58 | -0.22% | 7,070,900 |
| Sep 11, 2026 | 4.71 | 4.71 | 4.59 | 4.65 | 4.59 | -1.48% | 8,582,920 |
| Sep 10, 2026 | 4.76 | 4.76 | 4.71 | 4.72 | 4.66 | -1.05% | 5,390,800 |
| Sep 9, 2026 | 4.75 | 4.77 | 4.72 | 4.77 | 4.71 | 0.42% | 6,057,100 |
| Sep 8, 2026 | 4.66 | 4.76 | 4.64 | 4.75 | 4.69 | 1.50% | 7,602,900 |
| Sep 7, 2026 | 4.67 | 4.69 | 4.63 | 4.68 | 4.62 | 0.65% | 5,789,600 |
| Sep 4, 2026 | 4.68 | 4.71 | 4.64 | 4.65 | 4.59 | -0.21% | 6,222,600 |
| Sep 3, 2026 | 4.72 | 4.76 | 4.64 | 4.66 | 4.60 | -1.48% | 8,145,200 |
| Sep 2, 2026 | 4.76 | 4.76 | 4.69 | 4.73 | 4.67 | -0.63% | 7,638,850 |
| Sep 1, 2026 | 4.70 | 4.77 | 4.70 | 4.76 | 4.70 | 1.06% | 10,006,500 |
| Aug 31, 2026 | 4.70 | 4.75 | 4.69 | 4.71 | 4.65 | -0.84% | 6,420,700 |
| Aug 28, 2026 | 4.71 | 4.75 | 4.68 | 4.75 | 4.69 | 1.06% | 7,198,100 |
| Aug 27, 2026 | 4.71 | 4.73 | 4.66 | 4.70 | 4.64 | -0.42% | 9,600,300 |
| Aug 26, 2026 | 4.75 | 4.84 | 4.71 | 4.72 | 4.66 | - | 12,213,300 |
| Aug 25, 2026 | 4.69 | 4.74 | 4.68 | 4.72 | 4.66 | - | 11,178,600 |
| Aug 24, 2026 | 4.63 | 4.80 | 4.63 | 4.72 | 4.66 | 2.39% | 19,314,132 |
| Aug 21, 2026 | 4.56 | 4.64 | 4.51 | 4.61 | 4.55 | 0.44% | 12,420,802 |
| Aug 20, 2026 | 4.55 | 4.68 | 4.52 | 4.59 | 4.53 | 3.61% | 16,876,800 |
| Aug 19, 2026 | 4.55 | 4.55 | 4.41 | 4.43 | 4.38 | -2.64% | 7,652,000 |
| Aug 18, 2026 | 4.49 | 4.58 | 4.49 | 4.55 | 4.50 | 0.89% | 7,014,500 |
| Aug 17, 2026 | 4.44 | 4.53 | 4.43 | 4.51 | 4.46 | 1.58% | 8,702,000 |
| Aug 14, 2026 | 4.45 | 4.47 | 4.40 | 4.44 | 4.39 | -0.45% | 6,131,800 |
| Aug 13, 2026 | 4.51 | 4.52 | 4.44 | 4.46 | 4.41 | -0.89% | 7,696,350 |
| Aug 12, 2026 | 4.47 | 4.51 | 4.44 | 4.50 | 4.45 | 0.67% | 7,293,970 |
| Aug 11, 2026 | 4.50 | 4.51 | 4.45 | 4.47 | 4.42 | -1.11% | 7,427,400 |
| Aug 10, 2026 | 4.39 | 4.53 | 4.38 | 4.52 | 4.47 | 3.20% | 12,330,952 |
| Aug 7, 2026 | 4.39 | 4.41 | 4.33 | 4.38 | 4.33 | -0.45% | 7,070,704 |
| Aug 6, 2026 | 4.42 | 4.43 | 4.35 | 4.40 | 4.35 | -0.45% | 6,540,371 |
| Aug 5, 2026 | 4.44 | 4.45 | 4.38 | 4.42 | 4.37 | -0.45% | 7,344,600 |
| Aug 4, 2026 | 4.49 | 4.51 | 4.43 | 4.44 | 4.39 | -1.33% | 7,435,224 |
| Aug 3, 2026 | 4.42 | 4.52 | 4.39 | 4.50 | 4.45 | 2.04% | 9,110,700 |
| Jul 31, 2026 | 4.37 | 4.41 | 4.34 | 4.41 | 4.36 | 1.38% | 7,289,300 |
| Jul 30, 2026 | 4.32 | 4.40 | 4.31 | 4.35 | 4.30 | 0.46% | 7,112,500 |
| Jul 29, 2026 | 4.24 | 4.35 | 4.24 | 4.33 | 4.28 | 1.88% | 9,872,699 |
| Jul 28, 2026 | 4.21 | 4.26 | 4.20 | 4.25 | 4.20 | 0.47% | 6,481,200 |
| Jul 27, 2026 | 4.17 | 4.25 | 4.15 | 4.23 | 4.18 | 1.44% | 6,126,322 |
| Jul 24, 2026 | 4.29 | 4.32 | 4.16 | 4.17 | 4.12 | -3.25% | 7,504,300 |
| Jul 23, 2026 | 4.20 | 4.32 | 4.18 | 4.31 | 4.26 | 2.38% | 8,796,500 |
| Jul 22, 2026 | 4.28 | 4.29 | 4.18 | 4.21 | 4.16 | -1.86% | 8,427,800 |