Atlantic China Welding Consumables, Inc. (SHA:600558)
China · Delayed Price · Currency is CNY 5.10
+0.04 (0.79%)
Sep 30, 2025, 3:00 PM CST
SHA:600558 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 5.09 | 5.12 | 5.06 | 5.10 | 5.10 | -0.20% | 8,372,052 |
| Sep 29, 2025 | 5.14 | 5.14 | 5.00 | 5.11 | 5.06 | -0.58% | 12,620,222 |
| Sep 26, 2025 | 5.10 | 5.19 | 5.05 | 5.14 | 5.09 | 0.39% | 17,102,541 |
| Sep 25, 2025 | 5.06 | 5.22 | 5.06 | 5.12 | 5.07 | 0.79% | 17,904,008 |
| Sep 24, 2025 | 5.01 | 5.09 | 4.99 | 5.08 | 5.03 | 0.59% | 8,438,950 |
| Sep 23, 2025 | 5.06 | 5.07 | 4.92 | 5.05 | 5.00 | -0.20% | 14,872,728 |
| Sep 22, 2025 | 5.06 | 5.08 | 5.00 | 5.06 | 5.01 | -0.39% | 9,308,175 |
| Sep 19, 2025 | 5.13 | 5.15 | 5.05 | 5.08 | 5.03 | -0.59% | 12,320,859 |
| Sep 18, 2025 | 5.21 | 5.22 | 5.08 | 5.11 | 5.06 | -1.92% | 19,419,401 |
| Sep 17, 2025 | 5.25 | 5.25 | 5.20 | 5.21 | 5.16 | -0.76% | 12,025,951 |
| Sep 16, 2025 | 5.21 | 5.25 | 5.17 | 5.25 | 5.20 | 0.57% | 12,981,800 |
| Sep 15, 2025 | 5.21 | 5.24 | 5.15 | 5.22 | 5.17 | -0.38% | 13,643,975 |
| Sep 12, 2025 | 5.30 | 5.31 | 5.22 | 5.24 | 5.19 | -0.95% | 12,971,000 |
| Sep 11, 2025 | 5.25 | 5.30 | 5.18 | 5.29 | 5.24 | 0.76% | 13,437,600 |
| Sep 10, 2025 | 5.27 | 5.27 | 5.21 | 5.25 | 5.20 | - | 10,918,243 |
| Sep 9, 2025 | 5.30 | 5.30 | 5.21 | 5.25 | 5.20 | -0.94% | 13,743,700 |
| Sep 8, 2025 | 5.23 | 5.32 | 5.22 | 5.30 | 5.25 | 1.34% | 13,782,493 |
| Sep 5, 2025 | 5.18 | 5.23 | 5.12 | 5.23 | 5.18 | 1.75% | 15,003,118 |
| Sep 4, 2025 | 5.16 | 5.22 | 5.08 | 5.14 | 5.09 | -0.58% | 17,942,350 |
| Sep 3, 2025 | 5.32 | 5.33 | 5.14 | 5.17 | 5.12 | -2.64% | 17,828,500 |
| Sep 2, 2025 | 5.43 | 5.43 | 5.25 | 5.31 | 5.26 | -1.85% | 22,085,007 |
| Sep 1, 2025 | 5.40 | 5.44 | 5.36 | 5.41 | 5.36 | 0.37% | 16,054,601 |
| Aug 29, 2025 | 5.43 | 5.49 | 5.39 | 5.39 | 5.39 | -1.28% | 18,117,553 |
| Aug 28, 2025 | 5.45 | 5.51 | 5.29 | 5.46 | 5.46 | - | 30,049,625 |
| Aug 27, 2025 | 5.64 | 5.67 | 5.45 | 5.46 | 5.46 | -3.70% | 36,569,100 |
| Aug 26, 2025 | 5.59 | 5.74 | 5.59 | 5.67 | 5.67 | 1.98% | 41,830,053 |
| Aug 25, 2025 | 5.53 | 5.58 | 5.49 | 5.56 | 5.56 | 0.72% | 26,274,826 |
| Aug 22, 2025 | 5.56 | 5.56 | 5.47 | 5.52 | 5.52 | -0.54% | 22,964,907 |
| Aug 21, 2025 | 5.63 | 5.63 | 5.54 | 5.55 | 5.55 | -1.07% | 21,237,650 |
| Aug 20, 2025 | 5.53 | 5.63 | 5.52 | 5.61 | 5.61 | 0.90% | 25,316,660 |
| Aug 19, 2025 | 5.53 | 5.58 | 5.47 | 5.56 | 5.56 | 0.54% | 27,819,625 |
| Aug 18, 2025 | 5.52 | 5.55 | 5.51 | 5.53 | 5.53 | 0.18% | 22,786,950 |
| Aug 15, 2025 | 5.45 | 5.55 | 5.45 | 5.52 | 5.52 | 0.91% | 21,308,918 |
| Aug 14, 2025 | 5.59 | 5.60 | 5.46 | 5.47 | 5.47 | -1.80% | 25,887,100 |
| Aug 13, 2025 | 5.53 | 5.60 | 5.48 | 5.57 | 5.57 | 1.09% | 28,879,288 |
| Aug 12, 2025 | 5.53 | 5.54 | 5.45 | 5.51 | 5.51 | -0.36% | 18,343,677 |
| Aug 11, 2025 | 5.44 | 5.54 | 5.41 | 5.53 | 5.53 | 1.65% | 25,677,528 |
| Aug 8, 2025 | 5.46 | 5.47 | 5.40 | 5.44 | 5.44 | -1.98% | 18,485,880 |
| Aug 7, 2025 | 5.59 | 5.61 | 5.50 | 5.55 | 5.45 | -1.07% | 27,403,501 |
| Aug 6, 2025 | 5.50 | 5.64 | 5.46 | 5.61 | 5.51 | 1.81% | 31,683,613 |
| Aug 5, 2025 | 5.46 | 5.51 | 5.44 | 5.51 | 5.41 | 1.10% | 17,656,586 |
| Aug 4, 2025 | 5.39 | 5.45 | 5.34 | 5.45 | 5.35 | 0.37% | 13,963,313 |
| Aug 1, 2025 | 5.42 | 5.47 | 5.39 | 5.43 | 5.33 | 0.18% | 20,039,035 |
| Jul 31, 2025 | 5.44 | 5.47 | 5.40 | 5.42 | 5.32 | -0.91% | 18,798,900 |
| Jul 30, 2025 | 5.51 | 5.53 | 5.42 | 5.47 | 5.37 | -0.73% | 20,202,701 |
| Jul 29, 2025 | 5.56 | 5.56 | 5.42 | 5.51 | 5.41 | -0.90% | 28,565,047 |
| Jul 28, 2025 | 5.57 | 5.59 | 5.54 | 5.56 | 5.46 | -0.54% | 28,260,547 |
| Jul 25, 2025 | 5.83 | 5.86 | 5.59 | 5.59 | 5.49 | -3.95% | 48,165,329 |
| Jul 24, 2025 | 5.82 | 5.97 | 5.81 | 5.82 | 5.72 | 1.93% | 65,063,275 |
| Jul 23, 2025 | 6.10 | 6.27 | 5.70 | 5.71 | 5.61 | -1.04% | 105,288,333 |