Zhejiang Feida Environmental Science & Technology Co., Ltd. (SHA:600526)
China · Delayed Price · Currency is CNY 5.38
+0.02 (0.37%)
May 8, 2026, 3:00 PM CST
SHA:600526 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5.36 | 5.40 | 5.34 | 5.38 | 5.38 | 0.37% | 10,140,400 |
| May 7, 2026 | 5.38 | 5.41 | 5.33 | 5.36 | 5.36 | - | 12,850,900 |
| May 6, 2026 | 5.46 | 5.46 | 5.34 | 5.36 | 5.36 | -1.29% | 25,064,100 |
| Apr 30, 2026 | 5.58 | 5.59 | 5.42 | 5.43 | 5.43 | -2.34% | 19,838,120 |
| Apr 29, 2026 | 5.48 | 5.57 | 5.47 | 5.56 | 5.56 | 0.36% | 12,742,102 |
| Apr 28, 2026 | 5.40 | 5.55 | 5.37 | 5.54 | 5.54 | 2.40% | 16,353,623 |
| Apr 27, 2026 | 5.51 | 5.52 | 5.40 | 5.41 | 5.41 | -2.35% | 20,160,640 |
| Apr 24, 2026 | 5.33 | 5.57 | 5.31 | 5.54 | 5.54 | 3.17% | 21,251,319 |
| Apr 23, 2026 | 5.40 | 5.48 | 5.33 | 5.37 | 5.37 | 0.37% | 13,945,906 |
| Apr 22, 2026 | 5.25 | 5.42 | 5.24 | 5.35 | 5.35 | 1.33% | 13,237,601 |
| Apr 21, 2026 | 5.39 | 5.40 | 5.25 | 5.28 | 5.28 | -1.68% | 14,827,480 |
| Apr 20, 2026 | 5.34 | 5.40 | 5.24 | 5.37 | 5.37 | - | 12,903,420 |
| Apr 17, 2026 | 5.43 | 5.43 | 5.34 | 5.37 | 5.37 | -1.29% | 5,759,540 |
| Apr 16, 2026 | 5.35 | 5.44 | 5.31 | 5.44 | 5.44 | 1.87% | 7,092,140 |
| Apr 15, 2026 | 5.40 | 5.41 | 5.32 | 5.34 | 5.34 | -1.11% | 8,079,500 |
| Apr 14, 2026 | 5.43 | 5.46 | 5.34 | 5.40 | 5.40 | - | 7,112,400 |
| Apr 13, 2026 | 5.46 | 5.51 | 5.34 | 5.40 | 5.40 | -2.17% | 10,136,900 |
| Apr 10, 2026 | 5.50 | 5.60 | 5.47 | 5.52 | 5.52 | 0.36% | 8,507,801 |
| Apr 9, 2026 | 5.47 | 5.57 | 5.43 | 5.50 | 5.50 | 0.18% | 10,084,600 |
| Apr 8, 2026 | 5.34 | 5.50 | 5.33 | 5.49 | 5.49 | 4.17% | 9,998,124 |
| Apr 7, 2026 | 5.16 | 5.31 | 5.16 | 5.27 | 5.27 | 2.53% | 10,366,800 |
| Apr 3, 2026 | 5.36 | 5.38 | 5.13 | 5.14 | 5.14 | -4.10% | 8,783,402 |
| Apr 2, 2026 | 5.46 | 5.50 | 5.30 | 5.36 | 5.36 | -2.19% | 7,237,042 |
| Apr 1, 2026 | 5.46 | 5.54 | 5.43 | 5.48 | 5.48 | 1.86% | 8,916,900 |
| Mar 31, 2026 | 5.48 | 5.51 | 5.37 | 5.38 | 5.38 | -1.47% | 7,604,400 |
| Mar 30, 2026 | 5.39 | 5.48 | 5.31 | 5.46 | 5.46 | -0.36% | 9,739,202 |
| Mar 27, 2026 | 5.43 | 5.53 | 5.43 | 5.48 | 5.48 | - | 10,046,100 |
| Mar 26, 2026 | 5.55 | 5.60 | 5.41 | 5.48 | 5.48 | -1.26% | 12,154,100 |
| Mar 25, 2026 | 5.38 | 5.61 | 5.33 | 5.55 | 5.55 | 2.97% | 15,505,170 |
| Mar 24, 2026 | 5.16 | 5.39 | 5.14 | 5.39 | 5.39 | 6.31% | 13,521,380 |
| Mar 23, 2026 | 5.30 | 5.35 | 5.00 | 5.07 | 5.07 | -6.28% | 15,872,800 |
| Mar 20, 2026 | 5.57 | 5.61 | 5.40 | 5.41 | 5.41 | -2.52% | 10,469,100 |
| Mar 19, 2026 | 5.62 | 5.67 | 5.52 | 5.55 | 5.55 | -2.29% | 7,874,500 |
| Mar 18, 2026 | 5.65 | 5.69 | 5.60 | 5.68 | 5.68 | 0.35% | 7,524,000 |
| Mar 17, 2026 | 5.74 | 5.76 | 5.66 | 5.66 | 5.66 | -1.05% | 8,736,000 |
| Mar 16, 2026 | 5.82 | 5.85 | 5.66 | 5.72 | 5.72 | -2.05% | 12,227,000 |
| Mar 13, 2026 | 5.86 | 5.93 | 5.82 | 5.84 | 5.84 | -0.68% | 10,162,400 |
| Mar 12, 2026 | 5.86 | 5.93 | 5.83 | 5.88 | 5.88 | 0.17% | 9,838,600 |
| Mar 11, 2026 | 5.87 | 5.89 | 5.77 | 5.87 | 5.87 | - | 10,236,500 |
| Mar 10, 2026 | 5.89 | 5.95 | 5.85 | 5.87 | 5.87 | - | 9,879,820 |
| Mar 9, 2026 | 5.91 | 5.93 | 5.80 | 5.87 | 5.87 | -1.34% | 12,798,740 |
| Mar 6, 2026 | 5.85 | 5.96 | 5.85 | 5.95 | 5.95 | 1.36% | 11,618,100 |
| Mar 5, 2026 | 5.84 | 5.92 | 5.83 | 5.87 | 5.87 | 1.56% | 10,926,020 |
| Mar 4, 2026 | 5.73 | 5.84 | 5.70 | 5.78 | 5.78 | -0.34% | 13,416,180 |
| Mar 3, 2026 | 5.94 | 5.99 | 5.79 | 5.80 | 5.80 | -2.68% | 14,340,170 |
| Mar 2, 2026 | 6.00 | 6.05 | 5.88 | 5.96 | 5.96 | -2.93% | 22,372,513 |
| Feb 27, 2026 | 5.96 | 6.18 | 5.93 | 6.14 | 6.14 | 2.68% | 27,733,740 |
| Feb 26, 2026 | 5.84 | 6.08 | 5.84 | 5.98 | 5.98 | 2.93% | 23,509,680 |
| Feb 25, 2026 | 5.87 | 5.90 | 5.76 | 5.81 | 5.81 | -1.02% | 14,387,100 |
| Feb 24, 2026 | 5.63 | 5.95 | 5.62 | 5.87 | 5.87 | 5.01% | 21,856,730 |