EGing Photovoltaic Technology Co.,Ltd. (SHA:600537)
China · Delayed Price · Currency is CNY 3.870
-0.060 (-1.53%)
Aug 22, 2025, 2:45 PM CST
SHA:600537 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.89 | 3.92 | 3.83 | 3.86 | 3.86 | -1.78% | 92,802,146 |
| Aug 21, 2025 | 3.92 | 4.07 | 3.86 | 3.93 | 3.93 | -1.26% | 145,707,032 |
| Aug 20, 2025 | 3.96 | 4.22 | 3.93 | 3.98 | 3.98 | 3.11% | 171,548,647 |
| Aug 19, 2025 | 3.93 | 3.97 | 3.84 | 3.86 | 3.86 | -0.52% | 117,361,378 |
| Aug 18, 2025 | 3.79 | 4.06 | 3.78 | 3.88 | 3.88 | 4.86% | 216,278,504 |
| Aug 15, 2025 | 3.62 | 3.75 | 3.60 | 3.70 | 3.70 | 1.37% | 84,203,583 |
| Aug 14, 2025 | 3.77 | 3.77 | 3.64 | 3.65 | 3.65 | -3.95% | 99,212,259 |
| Aug 13, 2025 | 3.71 | 3.93 | 3.70 | 3.80 | 3.80 | 1.33% | 144,494,757 |
| Aug 12, 2025 | 3.78 | 3.78 | 3.56 | 3.75 | 3.75 | -0.79% | 181,545,754 |
| Aug 11, 2025 | 3.71 | 3.81 | 3.70 | 3.78 | 3.78 | 0.53% | 97,756,216 |
| Aug 8, 2025 | 3.65 | 3.85 | 3.63 | 3.76 | 3.76 | 2.45% | 135,513,274 |
| Aug 7, 2025 | 3.70 | 3.77 | 3.63 | 3.67 | 3.67 | -0.54% | 84,770,672 |
| Aug 6, 2025 | 3.72 | 3.74 | 3.64 | 3.69 | 3.69 | -0.81% | 82,218,901 |
| Aug 5, 2025 | 3.71 | 3.74 | 3.66 | 3.72 | 3.72 | - | 68,545,858 |
| Aug 4, 2025 | 3.68 | 3.75 | 3.62 | 3.72 | 3.72 | -1.33% | 91,643,205 |
| Aug 1, 2025 | 3.66 | 3.88 | 3.65 | 3.77 | 3.77 | 1.89% | 135,676,197 |
| Jul 31, 2025 | 3.76 | 3.85 | 3.65 | 3.70 | 3.70 | -6.33% | 165,201,987 |
| Jul 30, 2025 | 4.03 | 4.06 | 3.89 | 3.95 | 3.95 | -3.66% | 173,648,689 |
| Jul 29, 2025 | 4.06 | 4.20 | 3.93 | 4.10 | 4.10 | 1.99% | 178,866,351 |
| Jul 28, 2025 | 4.00 | 4.09 | 3.95 | 4.02 | 4.02 | -1.95% | 138,639,344 |
| Jul 25, 2025 | 4.13 | 4.29 | 4.05 | 4.10 | 4.10 | -1.91% | 228,050,703 |
| Jul 24, 2025 | 4.00 | 4.24 | 3.94 | 4.18 | 4.18 | 0.48% | 303,012,655 |
| Jul 23, 2025 | 4.20 | 4.49 | 4.08 | 4.16 | 4.16 | 1.96% | 460,719,801 |
| Jul 22, 2025 | 3.76 | 4.08 | 3.64 | 4.08 | 4.08 | 9.97% | 319,856,441 |
| Jul 21, 2025 | 3.62 | 3.89 | 3.58 | 3.71 | 3.71 | 3.92% | 206,021,694 |
| Jul 18, 2025 | 3.68 | 3.83 | 3.57 | 3.57 | 3.57 | -7.03% | 234,281,116 |
| Jul 17, 2025 | 3.65 | 3.84 | 3.65 | 3.84 | 3.84 | 10.03% | 322,920,050 |
| Jul 16, 2025 | 3.56 | 3.59 | 3.43 | 3.49 | 3.49 | -3.59% | 146,738,669 |
| Jul 15, 2025 | 3.82 | 3.96 | 3.60 | 3.62 | 3.62 | -6.22% | 206,634,605 |
| Jul 14, 2025 | 3.77 | 3.95 | 3.60 | 3.86 | 3.86 | -3.02% | 203,092,123 |
| Jul 11, 2025 | 4.00 | 4.17 | 3.85 | 3.98 | 3.98 | -0.50% | 294,057,651 |
| Jul 10, 2025 | 4.00 | 4.37 | 3.92 | 4.00 | 4.00 | 0.76% | 439,934,101 |
| Jul 9, 2025 | 3.67 | 3.97 | 3.65 | 3.97 | 3.97 | 9.97% | 249,049,307 |
| Jul 8, 2025 | 3.34 | 3.61 | 3.25 | 3.61 | 3.61 | 10.06% | 196,169,023 |
| Jul 7, 2025 | 3.45 | 3.47 | 3.28 | 3.28 | 3.28 | -9.89% | 287,790,421 |
| Jul 4, 2025 | 3.85 | 3.85 | 3.50 | 3.64 | 3.64 | 4.00% | 394,735,932 |
| Jul 3, 2025 | 3.34 | 3.50 | 3.28 | 3.50 | 3.50 | 10.06% | 111,631,833 |
| Jul 2, 2025 | 2.91 | 3.18 | 2.90 | 3.18 | 3.18 | 10.03% | 108,336,840 |
| Jul 1, 2025 | 2.94 | 2.94 | 2.87 | 2.89 | 2.89 | -1.70% | 18,743,140 |
| Jun 30, 2025 | 2.87 | 2.99 | 2.87 | 2.94 | 2.94 | 2.44% | 31,311,402 |
| Jun 27, 2025 | 2.85 | 2.91 | 2.85 | 2.87 | 2.87 | 0.35% | 22,706,245 |
| Jun 26, 2025 | 2.87 | 2.89 | 2.84 | 2.86 | 2.86 | - | 20,469,100 |
| Jun 25, 2025 | 2.87 | 2.88 | 2.81 | 2.86 | 2.86 | -0.35% | 22,041,442 |
| Jun 24, 2025 | 2.84 | 2.87 | 2.81 | 2.87 | 2.87 | 2.14% | 23,949,200 |
| Jun 23, 2025 | 2.78 | 2.82 | 2.72 | 2.81 | 2.81 | 1.08% | 17,247,500 |
| Jun 20, 2025 | 2.79 | 2.88 | 2.76 | 2.78 | 2.78 | - | 27,866,392 |
| Jun 19, 2025 | 2.82 | 2.86 | 2.76 | 2.78 | 2.78 | -1.77% | 18,570,400 |
| Jun 18, 2025 | 2.83 | 2.88 | 2.80 | 2.83 | 2.83 | - | 17,161,860 |
| Jun 17, 2025 | 2.83 | 2.84 | 2.80 | 2.83 | 2.83 | - | 10,578,542 |
| Jun 16, 2025 | 2.80 | 2.83 | 2.79 | 2.83 | 2.83 | 1.07% | 9,508,600 |