Zhejiang Feida Environmental Science & Technology Co., Ltd. (SHA:600526)
China · Delayed Price · Currency is CNY 4.720
0.00 (0.00%)
Aug 25, 2026, 3:00 PM CST
SHA:600526 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 4.69 | 4.74 | 4.68 | 4.72 | 4.72 | - | 11,178,600 |
| Aug 24, 2026 | 4.63 | 4.80 | 4.63 | 4.72 | 4.72 | 2.39% | 19,314,132 |
| Aug 21, 2026 | 4.56 | 4.64 | 4.51 | 4.61 | 4.61 | 0.44% | 12,420,800 |
| Aug 20, 2026 | 4.55 | 4.68 | 4.52 | 4.59 | 4.59 | 3.61% | 16,876,800 |
| Aug 19, 2026 | 4.55 | 4.55 | 4.41 | 4.43 | 4.43 | -2.64% | 7,652,000 |
| Aug 18, 2026 | 4.49 | 4.58 | 4.49 | 4.55 | 4.55 | 0.89% | 7,014,500 |
| Aug 17, 2026 | 4.44 | 4.53 | 4.43 | 4.51 | 4.51 | 1.58% | 8,702,000 |
| Aug 14, 2026 | 4.45 | 4.47 | 4.40 | 4.44 | 4.44 | -0.45% | 6,131,800 |
| Aug 13, 2026 | 4.51 | 4.52 | 4.44 | 4.46 | 4.46 | -0.89% | 7,696,350 |
| Aug 12, 2026 | 4.47 | 4.51 | 4.44 | 4.50 | 4.50 | 0.67% | 7,293,970 |
| Aug 11, 2026 | 4.50 | 4.51 | 4.45 | 4.47 | 4.47 | -1.11% | 7,427,400 |
| Aug 10, 2026 | 4.39 | 4.53 | 4.38 | 4.52 | 4.52 | 3.20% | 12,330,952 |
| Aug 7, 2026 | 4.39 | 4.41 | 4.33 | 4.38 | 4.38 | -0.45% | 7,070,704 |
| Aug 6, 2026 | 4.42 | 4.43 | 4.35 | 4.40 | 4.40 | -0.45% | 6,540,371 |
| Aug 5, 2026 | 4.44 | 4.45 | 4.38 | 4.42 | 4.42 | -0.45% | 7,344,600 |
| Aug 4, 2026 | 4.49 | 4.51 | 4.43 | 4.44 | 4.44 | -1.33% | 7,435,224 |
| Aug 3, 2026 | 4.42 | 4.52 | 4.39 | 4.50 | 4.50 | 2.04% | 9,110,700 |
| Jul 31, 2026 | 4.37 | 4.41 | 4.34 | 4.41 | 4.41 | 1.38% | 7,289,300 |
| Jul 30, 2026 | 4.32 | 4.40 | 4.31 | 4.35 | 4.35 | 0.46% | 7,112,500 |
| Jul 29, 2026 | 4.24 | 4.35 | 4.24 | 4.33 | 4.33 | 1.88% | 9,872,699 |
| Jul 28, 2026 | 4.21 | 4.26 | 4.20 | 4.25 | 4.25 | 0.47% | 6,481,200 |
| Jul 27, 2026 | 4.17 | 4.25 | 4.15 | 4.23 | 4.23 | 1.44% | 6,126,322 |
| Jul 24, 2026 | 4.29 | 4.32 | 4.16 | 4.17 | 4.17 | -3.25% | 7,504,300 |
| Jul 23, 2026 | 4.20 | 4.32 | 4.18 | 4.31 | 4.31 | 2.38% | 8,796,500 |
| Jul 22, 2026 | 4.28 | 4.29 | 4.18 | 4.21 | 4.21 | -1.86% | 8,427,800 |
| Jul 21, 2026 | 4.33 | 4.35 | 4.26 | 4.29 | 4.29 | -0.92% | 9,861,400 |
| Jul 20, 2026 | 4.36 | 4.42 | 4.27 | 4.33 | 4.33 | -0.23% | 10,489,400 |
| Jul 17, 2026 | 4.38 | 4.48 | 4.31 | 4.34 | 4.34 | -1.14% | 10,816,592 |
| Jul 16, 2026 | 4.36 | 4.43 | 4.33 | 4.39 | 4.39 | - | 6,526,022 |
| Jul 15, 2026 | 4.32 | 4.40 | 4.30 | 4.39 | 4.39 | 1.62% | 8,411,600 |
| Jul 14, 2026 | 4.18 | 4.33 | 4.17 | 4.32 | 4.32 | 2.86% | 8,141,482 |
| Jul 13, 2026 | 4.25 | 4.27 | 4.17 | 4.20 | 4.20 | -1.41% | 6,843,700 |
| Jul 10, 2026 | 4.16 | 4.31 | 4.12 | 4.26 | 4.26 | 2.16% | 8,498,671 |
| Jul 9, 2026 | 4.22 | 4.23 | 4.10 | 4.17 | 4.17 | -0.48% | 6,905,100 |
| Jul 8, 2026 | 4.18 | 4.22 | 4.11 | 4.19 | 4.19 | 0.24% | 6,165,900 |
| Jul 7, 2026 | 4.26 | 4.27 | 4.13 | 4.18 | 4.18 | -1.88% | 7,162,273 |
| Jul 6, 2026 | 4.28 | 4.33 | 4.25 | 4.26 | 4.26 | -0.47% | 6,480,502 |
| Jul 3, 2026 | 4.19 | 4.33 | 4.17 | 4.28 | 4.28 | 2.39% | 9,804,500 |
| Jul 2, 2026 | 4.19 | 4.26 | 4.15 | 4.18 | 4.18 | 0.24% | 8,048,500 |
| Jul 1, 2026 | 4.12 | 4.24 | 4.10 | 4.17 | 4.17 | 1.46% | 10,501,780 |
| Jun 30, 2026 | 4.15 | 4.15 | 4.05 | 4.11 | 4.11 | -0.48% | 6,692,400 |
| Jun 29, 2026 | 4.14 | 4.17 | 4.02 | 4.13 | 4.13 | - | 8,042,302 |
| Jun 26, 2026 | 4.21 | 4.23 | 4.12 | 4.13 | 4.13 | -2.36% | 7,848,502 |
| Jun 25, 2026 | 4.29 | 4.31 | 4.20 | 4.23 | 4.23 | -1.86% | 7,367,902 |
| Jun 24, 2026 | 4.43 | 4.43 | 4.27 | 4.31 | 4.31 | -2.71% | 7,860,700 |
| Jun 23, 2026 | 4.41 | 4.53 | 4.39 | 4.43 | 4.43 | 0.23% | 9,247,400 |
| Jun 22, 2026 | 4.40 | 4.42 | 4.25 | 4.42 | 4.42 | - | 8,932,000 |
| Jun 18, 2026 | 4.37 | 4.42 | 4.31 | 4.42 | 4.42 | 0.45% | 7,921,302 |
| Jun 17, 2026 | 4.50 | 4.51 | 4.37 | 4.40 | 4.40 | -2.00% | 7,921,002 |
| Jun 16, 2026 | 4.52 | 4.53 | 4.47 | 4.49 | 4.49 | -0.66% | 7,338,403 |