EGing Photovoltaic Technology Co.,Ltd. (SHA:600537)
China · Delayed Price · Currency is CNY 3.040
-0.120 (-3.80%)
May 27, 2026, 3:00 PM CST
SHA:600537 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 3.15 | 3.16 | 3.03 | 3.04 | 3.04 | -3.80% | 27,899,900 |
| May 26, 2026 | 3.05 | 3.17 | 2.98 | 3.16 | 3.16 | 3.61% | 34,603,080 |
| May 25, 2026 | 3.15 | 3.15 | 3.02 | 3.05 | 3.05 | -3.17% | 39,024,970 |
| May 22, 2026 | 3.14 | 3.22 | 3.14 | 3.15 | 3.15 | - | 26,354,040 |
| May 21, 2026 | 3.29 | 3.31 | 3.14 | 3.15 | 3.15 | -3.96% | 42,616,540 |
| May 20, 2026 | 3.41 | 3.41 | 3.27 | 3.28 | 3.28 | -2.67% | 43,050,910 |
| May 19, 2026 | 3.25 | 3.37 | 3.20 | 3.37 | 3.37 | 4.98% | 43,520,680 |
| May 18, 2026 | 3.34 | 3.43 | 3.16 | 3.21 | 3.21 | -3.31% | 50,391,280 |
| May 15, 2026 | 3.44 | 3.46 | 3.32 | 3.32 | 3.32 | -4.60% | 51,213,460 |
| May 14, 2026 | 3.41 | 3.54 | 3.35 | 3.48 | 3.48 | 1.75% | 66,836,180 |
| May 13, 2026 | 3.59 | 3.64 | 3.41 | 3.42 | 3.42 | -1.44% | 111,542,000 |
| May 12, 2026 | 3.34 | 3.47 | 3.31 | 3.47 | 3.47 | 5.15% | 56,649,060 |
| May 11, 2026 | 3.19 | 3.30 | 3.18 | 3.30 | 3.30 | 5.10% | 70,108,740 |
| May 8, 2026 | 3.10 | 3.21 | 3.04 | 3.14 | 3.14 | -1.57% | 106,002,500 |
| May 7, 2026 | 2.89 | 3.19 | 2.89 | 3.19 | 3.19 | 4.93% | 198,427,700 |
| 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% | 339,615,900 |
| Apr 10, 2026 | 3.73 | 4.07 | 3.70 | 4.07 | 4.07 | 10.00% | 211,273,400 |
| 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% | 116,028,800 |
| 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% | 120,131,800 |
| Mar 31, 2026 | 3.78 | 3.88 | 3.65 | 3.68 | 3.68 | -3.66% | 135,197,100 |
| 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% | 182,065,400 |
| Mar 13, 2026 | 3.38 | 3.52 | 3.32 | 3.46 | 3.46 | 1.47% | 153,546,800 |