Shanghai Jiaoda Onlly Co.,Ltd (SHA:600530)
China · Delayed Price · Currency is CNY 5.01
+0.09 (1.83%)
Jul 30, 2026, 1:34 PM CST
SHA:600530 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 4.83 | 4.94 | 4.54 | 4.83 | 4.83 | 0.21% | 10,308,950 |
| Jul 20, 2026 | 5.04 | 5.13 | 4.74 | 4.82 | 4.82 | -4.37% | 10,603,900 |
| Jul 17, 2026 | 5.39 | 5.42 | 4.97 | 5.04 | 5.04 | -6.49% | 10,291,450 |
| Jul 16, 2026 | 5.26 | 5.39 | 5.21 | 5.39 | 5.39 | 1.32% | 7,288,000 |
| Jul 15, 2026 | 5.20 | 5.47 | 5.16 | 5.32 | 5.32 | 0.76% | 11,096,550 |
| Jul 14, 2026 | 5.18 | 5.35 | 5.04 | 5.28 | 5.28 | 2.92% | 10,049,100 |
| Jul 13, 2026 | 5.34 | 5.36 | 5.13 | 5.13 | 5.13 | -3.93% | 8,134,900 |
| Jul 10, 2026 | 5.25 | 5.45 | 5.24 | 5.34 | 5.34 | 0.19% | 8,588,450 |
| Jul 9, 2026 | 5.41 | 5.42 | 5.22 | 5.33 | 5.33 | -0.56% | 9,387,793 |
| Jul 8, 2026 | 5.56 | 5.58 | 5.27 | 5.36 | 5.36 | -1.83% | 9,675,000 |
| Jul 7, 2026 | 5.79 | 5.81 | 5.43 | 5.46 | 5.46 | -5.70% | 14,998,700 |
| Jul 6, 2026 | 5.81 | 6.22 | 5.70 | 5.79 | 5.79 | 1.58% | 29,430,707 |
| Jul 3, 2026 | 5.17 | 5.70 | 5.17 | 5.70 | 5.70 | 10.04% | 11,721,650 |
| Jul 2, 2026 | 5.12 | 5.36 | 5.02 | 5.18 | 5.18 | 2.37% | 16,010,050 |
| Jul 1, 2026 | 5.00 | 5.13 | 4.91 | 5.06 | 5.06 | 2.64% | 12,842,600 |
| Jun 30, 2026 | 5.04 | 5.17 | 4.80 | 4.93 | 4.93 | -1.99% | 15,716,450 |
| Jun 29, 2026 | 5.35 | 5.38 | 5.03 | 5.03 | 5.03 | -6.16% | 18,179,300 |
| Jun 26, 2026 | 5.85 | 5.88 | 5.32 | 5.36 | 5.36 | -3.94% | 19,311,950 |
| Jun 25, 2026 | 5.58 | 5.76 | 5.41 | 5.58 | 5.58 | 0.54% | 13,859,000 |
| Jun 24, 2026 | 5.71 | 5.75 | 5.54 | 5.55 | 5.55 | -3.81% | 14,955,100 |
| Jun 23, 2026 | 5.54 | 6.03 | 5.46 | 5.77 | 5.77 | 4.15% | 24,085,800 |
| Jun 22, 2026 | 5.90 | 5.90 | 5.48 | 5.54 | 5.54 | -4.81% | 15,515,300 |
| Jun 18, 2026 | 5.98 | 6.14 | 5.76 | 5.82 | 5.82 | -1.69% | 10,977,300 |
| Jun 17, 2026 | 5.95 | 5.96 | 5.78 | 5.92 | 5.92 | -0.50% | 9,624,200 |
| Jun 16, 2026 | 6.13 | 6.17 | 5.89 | 5.95 | 5.95 | -3.88% | 15,237,850 |
| Jun 15, 2026 | 6.25 | 6.40 | 6.10 | 6.19 | 6.19 | 0.98% | 17,190,850 |
| Jun 12, 2026 | 5.91 | 6.31 | 5.81 | 6.13 | 6.13 | 3.55% | 16,622,920 |
| Jun 11, 2026 | 5.95 | 6.12 | 5.84 | 5.92 | 5.92 | -2.15% | 9,264,700 |
| Jun 10, 2026 | 6.14 | 6.23 | 5.97 | 6.05 | 6.05 | -3.04% | 14,057,400 |
| Jun 9, 2026 | 6.22 | 6.62 | 6.11 | 6.24 | 6.24 | 0.32% | 17,438,700 |
| Jun 8, 2026 | 6.28 | 6.53 | 6.12 | 6.22 | 6.22 | -3.57% | 15,167,400 |
| Jun 5, 2026 | 6.56 | 6.72 | 6.35 | 6.45 | 6.45 | -1.68% | 16,873,300 |
| Jun 4, 2026 | 6.74 | 6.83 | 6.45 | 6.56 | 6.56 | -4.09% | 19,850,800 |
| Jun 3, 2026 | 7.01 | 7.04 | 6.73 | 6.84 | 6.84 | -2.43% | 19,961,100 |
| Jun 2, 2026 | 7.32 | 7.34 | 6.91 | 7.01 | 7.01 | -4.23% | 24,597,600 |
| Jun 1, 2026 | 7.56 | 7.56 | 7.05 | 7.32 | 7.32 | -0.68% | 36,227,200 |
| May 29, 2026 | 6.70 | 7.37 | 6.65 | 7.37 | 7.37 | 10.00% | 25,840,150 |
| May 28, 2026 | 6.85 | 6.98 | 6.62 | 6.70 | 6.70 | -3.04% | 23,236,200 |
| May 27, 2026 | 7.00 | 7.15 | 6.86 | 6.91 | 6.91 | -3.63% | 18,855,850 |
| May 26, 2026 | 7.37 | 7.38 | 6.98 | 7.17 | 7.17 | -1.92% | 26,034,550 |
| May 25, 2026 | 7.49 | 7.74 | 7.29 | 7.31 | 7.31 | -2.79% | 46,647,520 |
| May 22, 2026 | 6.85 | 7.52 | 6.85 | 7.52 | 7.52 | 9.94% | 34,216,820 |
| May 21, 2026 | 8.00 | 8.00 | 6.81 | 6.84 | 6.84 | -9.64% | 50,005,100 |
| May 20, 2026 | 6.86 | 7.57 | 6.56 | 7.57 | 7.57 | 10.03% | 49,307,520 |