Shanghai Jiaoda Onlly Co.,Ltd (SHA:600530)
China · Delayed Price · Currency is CNY 6.60
+0.16 (2.48%)
Feb 4, 2026, 3:00 PM CST
SHA:600530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 6.34 | 6.45 | 6.34 | 6.44 | 6.44 | 1.58% | 5,833,850 |
| Feb 2, 2026 | 6.37 | 6.62 | 6.33 | 6.34 | 6.34 | -0.16% | 6,974,200 |
| Jan 30, 2026 | 6.33 | 6.40 | 6.29 | 6.35 | 6.35 | 0.16% | 6,856,400 |
| Jan 29, 2026 | 6.36 | 6.45 | 6.23 | 6.34 | 6.34 | -0.63% | 7,347,357 |
| Jan 28, 2026 | 6.72 | 6.72 | 6.35 | 6.38 | 6.38 | -5.06% | 14,528,253 |
| Jan 27, 2026 | 6.97 | 6.97 | 6.62 | 6.72 | 6.72 | -3.72% | 10,115,700 |
| Jan 26, 2026 | 7.12 | 7.16 | 6.88 | 6.98 | 6.98 | -2.10% | 12,072,150 |
| Jan 23, 2026 | 6.89 | 7.30 | 6.88 | 7.13 | 7.13 | 2.89% | 16,443,190 |
| Jan 22, 2026 | 6.63 | 7.14 | 6.60 | 6.93 | 6.93 | 4.52% | 19,074,950 |
| Jan 21, 2026 | 6.66 | 6.72 | 6.58 | 6.63 | 6.63 | -1.34% | 6,610,502 |
| Jan 20, 2026 | 6.58 | 6.74 | 6.52 | 6.72 | 6.72 | 2.44% | 7,889,501 |
| Jan 19, 2026 | 6.56 | 6.65 | 6.47 | 6.56 | 6.56 | -0.30% | 7,203,400 |
| Jan 16, 2026 | 6.65 | 6.79 | 6.48 | 6.58 | 6.58 | 0.46% | 10,265,410 |
| Jan 15, 2026 | 6.70 | 6.70 | 6.50 | 6.55 | 6.55 | -2.82% | 9,959,016 |
| Jan 14, 2026 | 6.80 | 6.87 | 6.65 | 6.74 | 6.74 | -0.74% | 13,405,450 |
| Jan 13, 2026 | 6.71 | 7.05 | 6.62 | 6.79 | 6.79 | 1.04% | 15,466,110 |
| Jan 12, 2026 | 6.80 | 6.88 | 6.69 | 6.72 | 6.72 | -0.74% | 11,423,350 |
| Jan 9, 2026 | 6.65 | 6.98 | 6.64 | 6.77 | 6.77 | 1.96% | 12,507,800 |
| Jan 8, 2026 | 6.58 | 6.68 | 6.50 | 6.64 | 6.64 | 0.91% | 6,824,850 |
| Jan 7, 2026 | 6.54 | 6.68 | 6.48 | 6.58 | 6.58 | - | 8,411,950 |
| Jan 6, 2026 | 6.44 | 6.72 | 6.44 | 6.58 | 6.58 | 2.17% | 9,406,690 |
| Jan 5, 2026 | 6.43 | 6.52 | 6.36 | 6.44 | 6.44 | - | 6,837,600 |
| Dec 31, 2025 | 6.39 | 6.47 | 6.32 | 6.44 | 6.44 | 0.78% | 6,293,800 |
| Dec 30, 2025 | 6.46 | 6.52 | 6.37 | 6.39 | 6.39 | -1.08% | 7,599,518 |
| Dec 29, 2025 | 6.59 | 6.60 | 6.39 | 6.46 | 6.46 | -1.67% | 7,379,469 |
| Dec 26, 2025 | 6.50 | 6.69 | 6.48 | 6.57 | 6.57 | 0.92% | 7,584,638 |
| Dec 25, 2025 | 6.57 | 6.59 | 6.45 | 6.51 | 6.51 | -0.76% | 5,284,552 |
| Dec 24, 2025 | 6.66 | 6.66 | 6.50 | 6.56 | 6.56 | -1.20% | 6,769,738 |
| Dec 23, 2025 | 6.71 | 6.71 | 6.57 | 6.64 | 6.64 | -1.19% | 4,814,800 |
| Dec 22, 2025 | 6.63 | 6.78 | 6.55 | 6.72 | 6.72 | 1.51% | 7,672,886 |
| Dec 19, 2025 | 6.50 | 6.70 | 6.37 | 6.62 | 6.62 | 2.95% | 8,367,225 |
| Dec 18, 2025 | 6.26 | 6.54 | 6.20 | 6.43 | 6.43 | 2.39% | 10,271,200 |
| Dec 17, 2025 | 6.45 | 6.50 | 6.07 | 6.28 | 6.28 | -3.24% | 14,718,750 |
| Dec 16, 2025 | 7.03 | 7.04 | 6.44 | 6.49 | 6.49 | -7.94% | 15,329,600 |
| Dec 15, 2025 | 7.19 | 7.19 | 7.01 | 7.05 | 7.05 | -2.22% | 8,574,600 |
| Dec 12, 2025 | 7.33 | 7.36 | 7.19 | 7.21 | 7.21 | -2.17% | 9,720,996 |
| Dec 11, 2025 | 7.92 | 7.96 | 7.36 | 7.37 | 7.37 | -6.47% | 15,430,750 |
| Dec 10, 2025 | 7.34 | 8.08 | 7.32 | 7.88 | 7.88 | 7.07% | 22,450,870 |
| Dec 9, 2025 | 7.50 | 7.57 | 7.32 | 7.36 | 7.36 | -2.77% | 7,698,300 |
| Dec 8, 2025 | 7.32 | 7.66 | 7.32 | 7.57 | 7.57 | 3.42% | 10,422,150 |
| Dec 5, 2025 | 7.23 | 7.35 | 7.14 | 7.32 | 7.32 | 1.67% | 5,649,100 |
| Dec 4, 2025 | 7.35 | 7.36 | 7.20 | 7.20 | 7.20 | -2.04% | 4,549,400 |
| Dec 3, 2025 | 7.43 | 7.49 | 7.30 | 7.35 | 7.35 | -1.08% | 4,119,350 |
| Dec 2, 2025 | 7.56 | 7.58 | 7.39 | 7.43 | 7.43 | -1.72% | 4,668,402 |
| Dec 1, 2025 | 7.61 | 7.67 | 7.54 | 7.56 | 7.56 | -0.66% | 5,310,900 |
| Nov 28, 2025 | 7.53 | 7.63 | 7.40 | 7.61 | 7.61 | 0.66% | 6,087,700 |
| Nov 27, 2025 | 7.32 | 7.69 | 7.32 | 7.56 | 7.56 | 3.28% | 12,234,700 |
| Nov 26, 2025 | 7.32 | 7.47 | 7.27 | 7.32 | 7.32 | 0.14% | 4,815,300 |
| Nov 25, 2025 | 7.23 | 7.36 | 7.22 | 7.31 | 7.31 | 0.69% | 6,107,900 |
| Nov 24, 2025 | 7.25 | 7.36 | 7.14 | 7.26 | 7.26 | 0.14% | 6,206,300 |