Shanghai Jiaoda Onlly Co.,Ltd (SHA:600530)
China · Delayed Price · Currency is CNY 3.760
-0.030 (-0.79%)
Sep 30, 2026, 3:00 PM CST
SHA:600530 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.78 | 3.79 | 3.74 | 3.76 | 3.76 | -0.79% | 2,147,200 |
| Sep 29, 2026 | 3.84 | 3.86 | 3.77 | 3.79 | 3.79 | -1.30% | 4,179,232 |
| Sep 28, 2026 | 3.86 | 3.90 | 3.75 | 3.84 | 3.84 | -1.29% | 4,162,900 |
| Sep 24, 2026 | 3.91 | 3.97 | 3.89 | 3.89 | 3.89 | -2.26% | 3,834,400 |
| Sep 23, 2026 | 4.03 | 4.13 | 3.96 | 3.98 | 3.98 | -1.49% | 5,369,300 |
| Sep 22, 2026 | 3.98 | 4.09 | 3.93 | 4.04 | 4.04 | 1.00% | 7,287,200 |
| Sep 21, 2026 | 3.80 | 4.02 | 3.76 | 4.00 | 4.00 | 7.24% | 9,793,568 |
| Sep 18, 2026 | 3.72 | 3.75 | 3.71 | 3.73 | 3.73 | - | 2,667,429 |
| Sep 17, 2026 | 3.70 | 3.74 | 3.68 | 3.73 | 3.73 | - | 2,392,500 |
| Sep 16, 2026 | 3.69 | 3.79 | 3.69 | 3.73 | 3.73 | -0.80% | 2,369,050 |
| Sep 15, 2026 | 3.80 | 3.83 | 3.75 | 3.76 | 3.76 | -1.05% | 2,539,400 |
| Sep 14, 2026 | 3.78 | 3.87 | 3.75 | 3.80 | 3.80 | - | 2,089,800 |
| Sep 11, 2026 | 3.82 | 3.84 | 3.74 | 3.80 | 3.80 | -1.55% | 3,871,000 |
| Sep 10, 2026 | 3.90 | 3.90 | 3.83 | 3.86 | 3.86 | -1.03% | 2,720,400 |
| Sep 9, 2026 | 3.96 | 3.96 | 3.89 | 3.90 | 3.90 | -1.27% | 2,581,200 |
| Sep 8, 2026 | 3.91 | 3.96 | 3.90 | 3.95 | 3.95 | 0.51% | 3,000,555 |
| Sep 7, 2026 | 3.90 | 3.94 | 3.86 | 3.93 | 3.93 | 0.77% | 2,660,600 |
| Sep 4, 2026 | 3.94 | 3.94 | 3.87 | 3.90 | 3.90 | -0.51% | 4,650,700 |
| Sep 3, 2026 | 3.92 | 3.98 | 3.89 | 3.92 | 3.92 | -0.51% | 4,084,425 |
| Sep 2, 2026 | 4.02 | 4.02 | 3.90 | 3.94 | 3.94 | -1.99% | 6,164,300 |
| Sep 1, 2026 | 3.89 | 4.09 | 3.89 | 4.02 | 4.02 | 2.81% | 9,923,100 |
| Aug 31, 2026 | 3.91 | 3.94 | 3.82 | 3.91 | 3.91 | 0.26% | 6,737,517 |
| Aug 28, 2026 | 3.76 | 4.08 | 3.75 | 3.90 | 3.90 | 3.45% | 14,110,750 |
| Aug 27, 2026 | 3.72 | 3.81 | 3.72 | 3.77 | 3.77 | 0.27% | 5,668,300 |
| Aug 26, 2026 | 3.79 | 3.86 | 3.74 | 3.76 | 3.76 | -0.79% | 5,972,200 |
| Aug 25, 2026 | 3.62 | 3.79 | 3.58 | 3.79 | 3.79 | 4.99% | 9,802,042 |
| Aug 24, 2026 | 3.69 | 3.70 | 3.59 | 3.61 | 3.61 | -2.43% | 6,478,100 |
| Aug 21, 2026 | 3.71 | 3.72 | 3.67 | 3.70 | 3.70 | - | 3,950,988 |
| Aug 20, 2026 | 3.69 | 3.73 | 3.67 | 3.70 | 3.70 | 0.27% | 4,740,000 |
| Aug 19, 2026 | 3.75 | 3.76 | 3.67 | 3.69 | 3.69 | -1.86% | 8,720,750 |
| Aug 18, 2026 | 3.75 | 3.77 | 3.74 | 3.76 | 3.76 | -0.27% | 5,408,153 |
| Aug 17, 2026 | 3.76 | 3.81 | 3.72 | 3.77 | 3.77 | - | 7,115,002 |
| Aug 14, 2026 | 3.82 | 3.83 | 3.75 | 3.77 | 3.77 | -1.57% | 7,802,711 |
| Aug 13, 2026 | 3.90 | 3.90 | 3.82 | 3.83 | 3.83 | -1.79% | 9,890,200 |
| Aug 12, 2026 | 3.84 | 3.91 | 3.82 | 3.90 | 3.90 | 1.83% | 13,346,955 |
| Aug 11, 2026 | 3.81 | 3.85 | 3.80 | 3.83 | 3.83 | -0.52% | 12,017,305 |
| Aug 10, 2026 | 3.81 | 3.88 | 3.77 | 3.85 | 3.85 | -0.52% | 16,536,233 |
| Aug 7, 2026 | 3.91 | 3.92 | 3.75 | 3.87 | 3.87 | -1.78% | 25,898,455 |
| Aug 6, 2026 | 4.01 | 4.02 | 3.88 | 3.94 | 3.94 | -7.08% | 44,812,339 |
| Aug 5, 2026 | 4.04 | 4.24 | 4.04 | 4.24 | 4.24 | -5.57% | 34,192,493 |
| Aug 4, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -10.02% | 1,097,400 |
| Aug 3, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | - |
| Jul 31, 2026 | 4.89 | 5.04 | 4.88 | 4.99 | 4.99 | - | 7,168,654 |
| Jul 30, 2026 | 4.89 | 5.12 | 4.88 | 4.99 | 4.99 | 1.42% | 12,020,153 |
| Jul 29, 2026 | 4.78 | 5.05 | 4.78 | 4.92 | 4.92 | 2.50% | 10,423,700 |
| Jul 28, 2026 | 4.70 | 4.99 | 4.69 | 4.80 | 4.80 | 0.21% | 7,207,089 |
| Jul 27, 2026 | 4.66 | 4.95 | 4.63 | 4.79 | 4.79 | 2.79% | 10,113,600 |
| Jul 24, 2026 | 4.81 | 4.85 | 4.66 | 4.66 | 4.66 | -3.92% | 6,049,900 |
| Jul 23, 2026 | 4.79 | 4.86 | 4.73 | 4.85 | 4.85 | 1.25% | 5,474,600 |
| Jul 22, 2026 | 4.80 | 4.93 | 4.74 | 4.79 | 4.79 | -0.83% | 6,947,956 |