Shanghai Jiaoda Onlly Co.,Ltd (SHA:600530)
China · Delayed Price · Currency is CNY 7.01
-0.31 (-4.23%)
Jun 2, 2026, 3:00 PM CST
SHA:600530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 7.26 | 7.52 | 6.80 | 6.88 | 6.88 | -3.37% | 36,854,630 |
| May 18, 2026 | 7.18 | 7.88 | 7.03 | 7.12 | 7.12 | -4.56% | 38,545,600 |
| May 15, 2026 | 7.59 | 8.26 | 7.27 | 7.46 | 7.46 | -5.57% | 52,030,950 |
| May 14, 2026 | 7.18 | 8.38 | 7.18 | 7.90 | 7.90 | -0.38% | 86,472,850 |
| May 13, 2026 | 7.78 | 7.93 | 7.70 | 7.93 | 7.93 | 9.99% | 16,758,000 |
| May 12, 2026 | 7.21 | 7.21 | 6.71 | 7.21 | 7.21 | 10.08% | 61,354,100 |
| May 11, 2026 | 6.49 | 6.55 | 6.41 | 6.55 | 6.55 | 10.08% | 13,804,650 |
| May 8, 2026 | 5.37 | 5.95 | 5.35 | 5.95 | 5.95 | 9.98% | 28,087,450 |
| May 7, 2026 | 5.41 | 5.47 | 5.37 | 5.41 | 5.41 | - | 8,797,852 |
| May 6, 2026 | 5.46 | 5.63 | 5.36 | 5.41 | 5.41 | -0.37% | 16,463,900 |
| Apr 30, 2026 | 5.15 | 5.52 | 5.13 | 5.43 | 5.43 | 5.03% | 18,940,100 |
| Apr 29, 2026 | 5.08 | 5.24 | 5.08 | 5.17 | 5.17 | 1.37% | 8,628,936 |
| Apr 28, 2026 | 5.13 | 5.16 | 5.04 | 5.10 | 5.10 | -0.20% | 6,541,500 |
| Apr 27, 2026 | 4.99 | 5.12 | 4.90 | 5.11 | 5.11 | 2.40% | 9,693,152 |
| Apr 24, 2026 | 5.10 | 5.13 | 4.94 | 4.99 | 4.99 | -2.92% | 11,684,250 |
| Apr 23, 2026 | 5.14 | 5.20 | 5.08 | 5.14 | 5.14 | - | 10,283,400 |
| Apr 22, 2026 | 5.12 | 5.29 | 5.12 | 5.14 | 5.14 | -0.77% | 13,104,340 |
| Apr 21, 2026 | 5.25 | 5.26 | 5.12 | 5.18 | 5.18 | -0.96% | 6,535,200 |
| Apr 20, 2026 | 5.19 | 5.23 | 5.11 | 5.23 | 5.23 | 0.58% | 8,706,900 |
| Apr 17, 2026 | 5.20 | 5.23 | 5.04 | 5.20 | 5.20 | -0.57% | 11,101,300 |
| Apr 16, 2026 | 5.16 | 5.25 | 5.10 | 5.23 | 5.23 | 1.16% | 6,200,625 |
| Apr 15, 2026 | 5.21 | 5.26 | 5.16 | 5.17 | 5.17 | -0.96% | 3,748,300 |
| Apr 14, 2026 | 5.28 | 5.30 | 5.15 | 5.22 | 5.22 | -0.95% | 6,862,050 |
| Apr 13, 2026 | 5.23 | 5.30 | 5.19 | 5.27 | 5.27 | 0.19% | 5,332,100 |
| Apr 10, 2026 | 5.30 | 5.34 | 5.24 | 5.26 | 5.26 | 0.57% | 5,433,000 |
| Apr 9, 2026 | 5.43 | 5.43 | 5.21 | 5.23 | 5.23 | -3.51% | 6,293,154 |
| Apr 8, 2026 | 5.35 | 5.44 | 5.31 | 5.42 | 5.42 | 2.46% | 5,807,300 |
| Apr 7, 2026 | 5.23 | 5.35 | 5.15 | 5.29 | 5.29 | 1.15% | 7,248,550 |
| Apr 3, 2026 | 5.37 | 5.41 | 5.21 | 5.23 | 5.23 | -2.97% | 5,090,600 |
| Apr 2, 2026 | 5.48 | 5.49 | 5.35 | 5.39 | 5.39 | -1.64% | 5,144,750 |
| Apr 1, 2026 | 5.45 | 5.54 | 5.42 | 5.48 | 5.48 | 1.86% | 6,546,600 |
| Mar 31, 2026 | 5.39 | 5.49 | 5.37 | 5.38 | 5.38 | -0.19% | 7,040,250 |
| Mar 30, 2026 | 5.35 | 5.43 | 5.29 | 5.39 | 5.39 | 0.19% | 7,948,648 |
| Mar 27, 2026 | 5.28 | 5.62 | 5.22 | 5.38 | 5.38 | 2.48% | 10,750,900 |
| Mar 26, 2026 | 5.40 | 5.42 | 5.20 | 5.25 | 5.25 | -2.42% | 5,135,500 |
| Mar 25, 2026 | 5.36 | 5.40 | 5.28 | 5.38 | 5.38 | 1.89% | 5,868,700 |
| Mar 24, 2026 | 5.14 | 5.29 | 5.06 | 5.28 | 5.28 | 5.60% | 11,104,400 |
| Mar 23, 2026 | 5.16 | 5.27 | 4.97 | 5.00 | 5.00 | -5.84% | 9,083,950 |
| Mar 20, 2026 | 5.42 | 5.55 | 5.29 | 5.31 | 5.31 | -2.57% | 7,138,200 |
| Mar 19, 2026 | 5.57 | 5.60 | 5.43 | 5.45 | 5.45 | -3.02% | 6,429,200 |