EGing Photovoltaic Technology Co.,Ltd. (SHA:600537)
China · Delayed Price · Currency is CNY 3.040
-0.160 (-5.00%)
May 6, 2026, 3:00 PM CST
SHA:600537 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -5.00% | 17,229,500 |
| Apr 30, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -5.04% | 6,513,400 |
| Apr 29, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -5.07% | 11,083,200 |
| Apr 28, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Apr 27, 2026 | 4.09 | 4.09 | 3.55 | 3.55 | 3.55 | -4.57% | 264,434,500 |
| Apr 24, 2026 | 3.37 | 3.72 | 3.30 | 3.72 | 3.72 | 10.06% | 209,461,700 |
| Apr 23, 2026 | 3.51 | 3.59 | 3.36 | 3.38 | 3.38 | -3.70% | 132,820,000 |
| Apr 22, 2026 | 3.44 | 3.59 | 3.40 | 3.51 | 3.51 | 1.45% | 132,259,400 |
| Apr 21, 2026 | 3.61 | 3.64 | 3.42 | 3.46 | 3.46 | -5.72% | 182,380,800 |
| Apr 20, 2026 | 3.96 | 3.99 | 3.62 | 3.67 | 3.67 | -8.71% | 275,389,400 |
| Apr 17, 2026 | 4.17 | 4.20 | 4.00 | 4.02 | 4.02 | -3.37% | 128,528,700 |
| Apr 16, 2026 | 4.21 | 4.26 | 4.11 | 4.16 | 4.16 | -1.65% | 109,235,800 |
| Apr 15, 2026 | 4.30 | 4.35 | 4.10 | 4.23 | 4.23 | -2.53% | 170,265,000 |
| Apr 14, 2026 | 4.28 | 4.35 | 4.17 | 4.34 | 4.34 | 3.09% | 243,475,500 |
| Apr 13, 2026 | 4.18 | 4.39 | 4.09 | 4.21 | 4.21 | 3.44% | 339,615,989 |
| Apr 10, 2026 | 3.73 | 4.07 | 3.70 | 4.07 | 4.07 | 10.00% | 211,273,482 |
| Apr 9, 2026 | 3.74 | 3.78 | 3.66 | 3.70 | 3.70 | -2.89% | 77,997,720 |
| Apr 8, 2026 | 3.72 | 3.82 | 3.70 | 3.81 | 3.81 | 4.38% | 116,028,890 |
| Apr 7, 2026 | 3.68 | 3.70 | 3.53 | 3.65 | 3.65 | -0.82% | 90,998,900 |
| Apr 3, 2026 | 3.72 | 3.76 | 3.51 | 3.68 | 3.68 | -2.90% | 128,051,900 |
| Apr 2, 2026 | 3.64 | 3.90 | 3.60 | 3.79 | 3.79 | 3.55% | 180,500,200 |
| Apr 1, 2026 | 3.75 | 3.80 | 3.58 | 3.66 | 3.66 | -0.54% | 120,131,839 |
| Mar 31, 2026 | 3.78 | 3.88 | 3.65 | 3.68 | 3.68 | -3.66% | 135,197,136 |
| Mar 30, 2026 | 3.81 | 3.90 | 3.70 | 3.82 | 3.82 | -1.55% | 126,440,000 |
| Mar 27, 2026 | 3.79 | 3.95 | 3.73 | 3.88 | 3.88 | 1.84% | 143,247,900 |
| Mar 26, 2026 | 3.90 | 3.94 | 3.76 | 3.81 | 3.81 | -3.05% | 160,409,500 |
| Mar 25, 2026 | 3.65 | 4.01 | 3.60 | 3.93 | 3.93 | 7.67% | 286,373,900 |
| Mar 24, 2026 | 3.38 | 3.65 | 3.35 | 3.65 | 3.65 | 9.94% | 212,522,700 |
| Mar 23, 2026 | 3.36 | 3.59 | 3.27 | 3.32 | 3.32 | -2.06% | 171,857,100 |
| Mar 20, 2026 | 3.59 | 3.63 | 3.36 | 3.39 | 3.39 | -4.24% | 109,426,400 |
| Mar 19, 2026 | 3.56 | 3.67 | 3.53 | 3.54 | 3.54 | -1.94% | 99,423,140 |
| Mar 18, 2026 | 3.59 | 3.64 | 3.44 | 3.61 | 3.61 | 0.56% | 136,195,000 |
| Mar 17, 2026 | 3.62 | 3.81 | 3.57 | 3.59 | 3.59 | -0.28% | 199,397,800 |
| Mar 16, 2026 | 3.46 | 3.62 | 3.41 | 3.60 | 3.60 | 4.05% | 182,065,488 |
| Mar 13, 2026 | 3.38 | 3.52 | 3.32 | 3.46 | 3.46 | 1.47% | 153,546,800 |
| Mar 12, 2026 | 3.29 | 3.53 | 3.25 | 3.41 | 3.41 | 3.65% | 210,383,900 |
| Mar 11, 2026 | 3.33 | 3.37 | 3.26 | 3.29 | 3.29 | -1.50% | 98,984,380 |
| Mar 10, 2026 | 3.50 | 3.52 | 3.33 | 3.34 | 3.34 | -3.47% | 116,502,000 |
| Mar 9, 2026 | 3.48 | 3.48 | 3.35 | 3.46 | 3.46 | -0.57% | 74,091,950 |
| Mar 6, 2026 | 3.40 | 3.53 | 3.31 | 3.48 | 3.48 | 1.46% | 105,510,200 |
| Mar 5, 2026 | 3.26 | 3.45 | 3.26 | 3.43 | 3.43 | 5.86% | 127,883,100 |
| Mar 4, 2026 | 3.06 | 3.27 | 3.05 | 3.24 | 3.24 | 0.93% | 135,194,400 |
| Mar 3, 2026 | 3.37 | 3.56 | 3.21 | 3.21 | 3.21 | -10.08% | 226,924,300 |
| Mar 2, 2026 | 3.73 | 3.85 | 3.57 | 3.57 | 3.57 | -10.08% | 205,048,088 |
| Feb 27, 2026 | 3.69 | 4.06 | 3.63 | 3.97 | 3.97 | 7.59% | 261,810,700 |
| Feb 26, 2026 | 3.55 | 3.73 | 3.54 | 3.69 | 3.69 | 3.36% | 155,361,000 |
| Feb 25, 2026 | 3.43 | 3.62 | 3.42 | 3.57 | 3.57 | 4.39% | 106,622,600 |
| Feb 24, 2026 | 3.38 | 3.45 | 3.36 | 3.42 | 3.42 | 3.32% | 84,686,740 |
| Feb 13, 2026 | 3.43 | 3.43 | 3.30 | 3.31 | 3.31 | -2.93% | 68,767,090 |
| Feb 12, 2026 | 3.46 | 3.46 | 3.35 | 3.41 | 3.41 | -2.01% | 88,448,580 |