Skip to main content
logo
Nanjing Chixia Development Co.,Ltd. (SHA:600533)
China flag China · Delayed Price · Currency is CNY
2.230
+0.030 (1.36%)
Sep 28, 2026, 3:00 PM CST

SHA:600533 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 20262.212.242.182.232.231.36%15,979,536
Sep 24, 20262.242.252.182.202.20-1.35%14,870,800
Sep 23, 20262.262.312.232.232.23-1.33%18,739,600
Sep 22, 20262.282.292.192.262.26-0.44%21,160,200
Sep 21, 20262.202.292.162.272.273.18%19,149,225
Sep 18, 20262.222.232.162.202.20-0.45%16,180,015
Sep 17, 20262.182.222.142.212.211.84%15,090,002
Sep 16, 20262.122.192.102.172.171.40%13,618,000
Sep 15, 20262.222.222.122.142.14-3.60%13,854,600
Sep 14, 20262.172.242.162.222.220.91%15,199,400
Sep 11, 20262.272.272.162.202.20-3.08%16,908,399
Sep 10, 20262.282.312.242.272.27-0.87%13,243,200
Sep 9, 20262.302.322.272.292.29-0.87%13,407,080
Sep 8, 20262.252.342.252.312.312.21%18,045,500
Sep 7, 20262.252.292.232.262.260.44%13,858,300
Sep 4, 20262.242.312.222.252.250.90%25,470,700
Sep 3, 20262.262.282.222.232.23-1.76%23,110,800
Sep 2, 20262.272.292.172.272.27-0.44%34,576,899
Sep 1, 20262.212.392.192.282.284.11%49,570,302
Aug 31, 20262.302.322.192.192.19-1.79%27,352,800
Aug 28, 20262.232.252.192.232.231.36%21,484,799
Aug 27, 20262.202.232.182.202.20-0.45%15,808,501
Aug 26, 20262.182.252.182.212.210.45%12,535,250
Aug 25, 20262.132.202.132.202.202.80%13,378,202
Aug 24, 20262.182.192.112.142.14-1.83%14,889,700
Aug 21, 20262.172.202.102.182.180.46%12,374,733
Aug 20, 20262.122.202.112.172.173.33%14,057,300
Aug 19, 20262.162.172.102.102.10-2.78%9,141,000
Aug 18, 20262.182.202.122.162.16-0.92%8,568,400
Aug 17, 20262.152.192.112.182.181.87%11,820,100
Aug 14, 20262.152.162.092.142.14-0.47%13,493,880
Aug 13, 20262.202.202.142.152.15-1.83%15,784,491
Aug 12, 20262.172.222.152.192.190.92%13,435,800
Aug 11, 20262.172.192.152.172.17-0.46%9,132,900
Aug 10, 20262.142.192.102.182.180.93%15,842,600
Aug 7, 20262.162.162.042.162.16-20,595,140
Aug 6, 20262.072.162.062.162.163.35%17,358,300
Aug 5, 20262.092.112.062.092.090.97%16,234,600
Aug 4, 20262.112.132.062.072.07-0.48%16,391,001
Aug 3, 20262.022.091.992.082.083.48%16,810,924
Jul 31, 20261.992.021.972.012.011.52%11,606,200
Jul 30, 20261.982.041.961.981.98-0.50%12,222,200
Jul 29, 20261.952.001.941.991.992.05%12,295,000
Jul 28, 20261.891.971.891.951.952.09%11,939,100
Jul 27, 20261.881.941.861.911.911.60%8,868,900
Jul 24, 20261.911.941.871.881.88-2.08%11,301,600
Jul 23, 20261.861.941.851.921.922.67%11,512,300
Jul 22, 20261.861.911.851.871.87-0.53%13,246,980
Jul 21, 20261.911.931.821.881.88-1.57%18,527,880
Jul 20, 20261.952.021.881.911.91-2.05%18,381,599