Shanghai Jiaoda Onlly Co.,Ltd (SHA:600530)
China · Delayed Price · Currency is CNY 3.700
+0.010 (0.27%)
Aug 20, 2026, 3:00 PM CST
SHA:600530 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |