Shanghai Jiaoda Onlly Co.,Ltd (SHA:600530)
China · Delayed Price · Currency is CNY 4.870
-0.190 (-3.75%)
Nov 13, 2026, 3:00 PM CST
SHA:600530 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.06 | 5.24 | 4.82 | 4.87 | 4.87 | -3.75% | 13,477,400 |
| Nov 12, 2026 | 4.85 | 5.09 | 4.72 | 5.06 | 5.06 | 7.43% | 14,441,307 |
| Nov 11, 2026 | 4.57 | 4.87 | 4.50 | 4.71 | 4.71 | 6.32% | 14,975,003 |
| Nov 10, 2026 | 4.08 | 4.43 | 4.00 | 4.43 | 4.43 | 9.93% | 6,729,000 |
| Nov 9, 2026 | 3.99 | 4.08 | 3.95 | 4.03 | 4.03 | 0.25% | 4,281,200 |
| Nov 6, 2026 | 4.00 | 4.02 | 3.92 | 4.02 | 4.02 | 0.50% | 3,097,300 |
| Nov 5, 2026 | 3.82 | 4.05 | 3.79 | 4.00 | 4.00 | 4.99% | 6,339,900 |
| Nov 4, 2026 | 3.79 | 3.83 | 3.73 | 3.81 | 3.81 | 0.53% | 2,757,250 |
| Nov 3, 2026 | 3.83 | 3.83 | 3.71 | 3.79 | 3.79 | - | 2,978,700 |
| Nov 2, 2026 | 3.65 | 3.83 | 3.64 | 3.79 | 3.79 | 2.43% | 4,654,200 |
| Oct 30, 2026 | 3.63 | 3.77 | 3.53 | 3.70 | 3.70 | 1.93% | 3,865,100 |
| Oct 29, 2026 | 3.51 | 3.75 | 3.50 | 3.63 | 3.63 | 3.12% | 3,902,950 |
| Oct 28, 2026 | 3.44 | 3.55 | 3.42 | 3.52 | 3.52 | 2.03% | 2,540,432 |
| Oct 27, 2026 | 3.49 | 3.50 | 3.41 | 3.45 | 3.45 | -0.58% | 1,361,400 |
| Oct 26, 2026 | 3.50 | 3.53 | 3.45 | 3.47 | 3.47 | -1.98% | 2,060,700 |
| Oct 23, 2026 | 3.55 | 3.55 | 3.40 | 3.54 | 3.54 | -0.56% | 2,337,970 |
| Oct 22, 2026 | 3.63 | 3.64 | 3.55 | 3.56 | 3.56 | -1.39% | 1,522,200 |
| Oct 21, 2026 | 3.59 | 3.65 | 3.59 | 3.61 | 3.61 | 0.28% | 1,631,145 |
| Oct 20, 2026 | 3.58 | 3.63 | 3.56 | 3.60 | 3.60 | 0.56% | 1,214,500 |
| Oct 19, 2026 | 3.63 | 3.64 | 3.57 | 3.58 | 3.58 | -1.10% | 1,759,100 |
| Oct 16, 2026 | 3.54 | 3.67 | 3.53 | 3.62 | 3.62 | 3.13% | 3,497,000 |
| Oct 15, 2026 | 3.54 | 3.60 | 3.45 | 3.51 | 3.51 | -1.68% | 4,318,603 |
| Oct 14, 2026 | 3.60 | 3.72 | 3.55 | 3.57 | 3.57 | -0.83% | 3,125,700 |
| Oct 13, 2026 | 3.65 | 3.65 | 3.56 | 3.60 | 3.60 | -1.37% | 2,713,800 |
| Oct 12, 2026 | 3.70 | 3.72 | 3.65 | 3.65 | 3.65 | -1.62% | 1,673,300 |
| Oct 9, 2026 | 3.69 | 3.73 | 3.62 | 3.71 | 3.71 | 0.54% | 3,062,903 |
| Oct 8, 2026 | 3.74 | 3.78 | 3.68 | 3.69 | 3.69 | -1.86% | 2,980,825 |
| 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 |