Atlantic China Welding Consumables, Inc. (SHA:600558)
China · Delayed Price · Currency is CNY 5.43
+0.01 (0.18%)
At close: Nov 27, 2025
SHA:600558 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 5.42 | 5.50 | 5.40 | 5.43 | 5.43 | 0.18% | 14,467,050 |
| Nov 26, 2025 | 5.51 | 5.53 | 5.40 | 5.42 | 5.42 | -1.45% | 14,466,846 |
| Nov 25, 2025 | 5.56 | 5.57 | 5.49 | 5.50 | 5.50 | -0.18% | 19,017,100 |
| Nov 24, 2025 | 5.41 | 5.55 | 5.41 | 5.51 | 5.51 | 2.61% | 22,422,590 |
| Nov 21, 2025 | 5.55 | 5.61 | 5.36 | 5.37 | 5.37 | -4.28% | 25,215,020 |
| Nov 20, 2025 | 5.65 | 5.73 | 5.59 | 5.61 | 5.61 | -1.06% | 16,190,300 |
| Nov 19, 2025 | 5.75 | 5.82 | 5.65 | 5.67 | 5.67 | -1.56% | 17,380,490 |
| Nov 18, 2025 | 5.94 | 5.95 | 5.70 | 5.76 | 5.76 | -2.70% | 29,744,450 |
| Nov 17, 2025 | 5.92 | 6.00 | 5.89 | 5.92 | 5.92 | -0.84% | 25,489,250 |
| Nov 14, 2025 | 6.01 | 6.08 | 5.97 | 5.97 | 5.97 | -1.65% | 22,852,040 |
| Nov 13, 2025 | 6.04 | 6.09 | 5.96 | 6.07 | 6.07 | -0.16% | 24,796,300 |
| Nov 12, 2025 | 6.21 | 6.22 | 6.00 | 6.08 | 6.08 | -2.56% | 38,559,220 |
| Nov 11, 2025 | 6.17 | 6.29 | 6.12 | 6.24 | 6.24 | 0.81% | 35,793,170 |
| Nov 10, 2025 | 6.13 | 6.19 | 6.05 | 6.19 | 6.19 | 0.81% | 32,203,250 |
| Nov 7, 2025 | 6.18 | 6.27 | 6.13 | 6.14 | 6.14 | -1.29% | 34,575,560 |
| Nov 6, 2025 | 6.20 | 6.28 | 6.14 | 6.22 | 6.22 | - | 37,243,170 |
| Nov 5, 2025 | 6.03 | 6.35 | 6.03 | 6.22 | 6.22 | 2.13% | 53,578,690 |
| Nov 4, 2025 | 6.14 | 6.14 | 6.01 | 6.09 | 6.09 | -0.16% | 34,553,790 |
| Nov 3, 2025 | 6.03 | 6.33 | 6.03 | 6.10 | 6.10 | 2.18% | 53,512,260 |
| Oct 31, 2025 | 6.10 | 6.17 | 5.95 | 5.97 | 5.97 | -1.97% | 50,519,400 |
| Oct 30, 2025 | 6.20 | 6.23 | 6.08 | 6.09 | 6.09 | -4.09% | 66,902,150 |
| Oct 29, 2025 | 6.49 | 6.55 | 6.24 | 6.35 | 6.35 | -3.05% | 97,394,630 |
| Oct 28, 2025 | 6.10 | 6.66 | 6.03 | 6.55 | 6.55 | 5.14% | 132,992,600 |
| Oct 27, 2025 | 6.10 | 6.38 | 6.02 | 6.23 | 6.23 | 1.96% | 108,803,300 |
| Oct 24, 2025 | 6.17 | 6.23 | 5.90 | 6.11 | 6.11 | -2.86% | 112,217,700 |
| Oct 23, 2025 | 6.08 | 6.48 | 5.81 | 6.29 | 6.29 | 3.62% | 166,230,300 |
| Oct 22, 2025 | 5.54 | 6.07 | 5.49 | 6.07 | 6.07 | 9.96% | 77,522,310 |
| Oct 21, 2025 | 5.39 | 5.54 | 5.38 | 5.52 | 5.52 | 2.03% | 22,479,100 |
| Oct 20, 2025 | 5.47 | 5.47 | 5.34 | 5.41 | 5.41 | 0.37% | 23,285,920 |
| Oct 17, 2025 | 5.60 | 5.60 | 5.38 | 5.39 | 5.39 | -3.58% | 26,939,500 |
| Oct 16, 2025 | 5.55 | 5.62 | 5.49 | 5.59 | 5.59 | 0.18% | 34,593,670 |
| Oct 15, 2025 | 5.58 | 5.64 | 5.50 | 5.58 | 5.58 | 1.64% | 35,177,700 |
| Oct 14, 2025 | 5.54 | 5.63 | 5.47 | 5.49 | 5.49 | 0.55% | 48,495,700 |
| Oct 13, 2025 | 5.22 | 5.48 | 5.22 | 5.46 | 5.46 | 0.92% | 33,309,110 |
| Oct 10, 2025 | 5.30 | 5.46 | 5.23 | 5.41 | 5.41 | 1.88% | 40,229,940 |
| Oct 9, 2025 | 5.17 | 5.32 | 5.15 | 5.31 | 5.31 | 4.12% | 33,012,750 |
| 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% | 12,620,220 |
| Sep 26, 2025 | 5.10 | 5.19 | 5.05 | 5.14 | 5.09 | 0.39% | 17,102,540 |
| Sep 25, 2025 | 5.06 | 5.22 | 5.06 | 5.12 | 5.07 | 0.79% | 17,904,000 |
| 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% | 14,872,720 |
| 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% | 12,320,850 |
| Sep 18, 2025 | 5.21 | 5.22 | 5.08 | 5.11 | 5.06 | -1.92% | 19,419,400 |
| Sep 17, 2025 | 5.25 | 5.25 | 5.20 | 5.21 | 5.16 | -0.76% | 12,025,950 |
| 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% | 13,643,970 |
| 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 |