Zhejiang Feida Environmental Science & Technology Co., Ltd. (SHA:600526)
China · Delayed Price · Currency is CNY 4.830
-0.040 (-0.82%)
May 28, 2026, 3:00 PM CST
SHA:600526 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.82 | 4.90 | 4.72 | 4.83 | 4.83 | -0.82% | 11,011,102 |
| May 27, 2026 | 5.05 | 5.16 | 4.85 | 4.87 | 4.87 | -3.37% | 15,647,618 |
| May 26, 2026 | 4.95 | 5.14 | 4.82 | 5.04 | 5.04 | 1.82% | 15,842,618 |
| May 25, 2026 | 5.00 | 5.04 | 4.91 | 4.95 | 4.95 | -1.00% | 7,493,000 |
| May 22, 2026 | 4.99 | 5.03 | 4.93 | 5.00 | 5.00 | 0.81% | 5,725,191 |
| May 21, 2026 | 5.11 | 5.16 | 4.95 | 4.96 | 4.96 | -2.55% | 9,357,400 |
| May 20, 2026 | 5.18 | 5.18 | 5.06 | 5.09 | 5.09 | -1.74% | 6,415,902 |
| May 19, 2026 | 5.15 | 5.19 | 5.12 | 5.18 | 5.18 | 0.39% | 5,877,640 |
| May 18, 2026 | 5.14 | 5.17 | 5.03 | 5.16 | 5.16 | 0.58% | 10,643,340 |
| May 15, 2026 | 5.18 | 5.22 | 5.12 | 5.13 | 5.13 | -0.77% | 9,891,300 |
| May 14, 2026 | 5.35 | 5.35 | 5.17 | 5.17 | 5.17 | -3.36% | 13,089,900 |
| May 13, 2026 | 5.28 | 5.36 | 5.25 | 5.35 | 5.35 | 1.52% | 11,032,650 |
| May 12, 2026 | 5.33 | 5.36 | 5.27 | 5.27 | 5.27 | -1.31% | 12,051,600 |
| May 11, 2026 | 5.39 | 5.41 | 5.29 | 5.34 | 5.34 | -0.74% | 16,182,100 |
| 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% | 12,742,100 |
| Apr 28, 2026 | 5.40 | 5.55 | 5.37 | 5.54 | 5.54 | 2.40% | 16,353,620 |
| 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% | 21,251,310 |
| Apr 23, 2026 | 5.40 | 5.48 | 5.33 | 5.37 | 5.37 | 0.37% | 13,945,900 |
| Apr 22, 2026 | 5.25 | 5.42 | 5.24 | 5.35 | 5.35 | 1.33% | 13,237,600 |
| 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 |