Atlantic China Welding Consumables, Inc. (SHA:600558)
China · Delayed Price · Currency is CNY 5.05
-0.22 (-4.17%)
Oct 23, 2026, 3:00 PM CST
SHA:600558 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.16 | 5.17 | 4.79 | 5.05 | 5.05 | -4.17% | 45,164,902 |
| Oct 22, 2026 | 5.37 | 5.48 | 5.15 | 5.27 | 5.27 | 0.96% | 57,896,015 |
| Oct 21, 2026 | 5.10 | 5.30 | 5.10 | 5.22 | 5.22 | 3.16% | 42,853,810 |
| Oct 20, 2026 | 4.98 | 5.13 | 4.96 | 5.06 | 5.06 | 0.60% | 26,667,900 |
| Oct 19, 2026 | 4.86 | 5.16 | 4.85 | 5.03 | 5.03 | 3.71% | 33,051,080 |
| Oct 16, 2026 | 4.86 | 5.00 | 4.80 | 4.85 | 4.85 | 0.83% | 20,385,900 |
| Oct 15, 2026 | 4.90 | 5.05 | 4.84 | 4.86 | 4.81 | -2.99% | 23,788,763 |
| Oct 14, 2026 | 5.11 | 5.11 | 4.97 | 5.01 | 4.96 | -1.57% | 28,394,077 |
| Oct 13, 2026 | 4.90 | 5.37 | 4.84 | 5.09 | 5.04 | 3.25% | 48,134,801 |
| Oct 12, 2026 | 4.97 | 5.13 | 4.91 | 4.93 | 4.88 | -0.60% | 20,719,600 |
| Oct 9, 2026 | 4.87 | 5.05 | 4.78 | 4.96 | 4.91 | 1.22% | 23,747,038 |
| Oct 8, 2026 | 4.79 | 4.98 | 4.74 | 4.90 | 4.85 | 2.94% | 20,852,880 |
| Sep 30, 2026 | 4.77 | 4.81 | 4.76 | 4.76 | 4.71 | 0.21% | 9,335,812 |
| Sep 29, 2026 | 4.72 | 4.83 | 4.71 | 4.75 | 4.70 | - | 9,405,117 |
| Sep 28, 2026 | 4.95 | 4.96 | 4.70 | 4.75 | 4.70 | -2.26% | 17,644,859 |
| Sep 24, 2026 | 4.74 | 5.10 | 4.73 | 4.86 | 4.81 | 2.32% | 28,193,047 |
| Sep 23, 2026 | 4.82 | 4.85 | 4.73 | 4.75 | 4.70 | -1.86% | 11,485,570 |
| Sep 22, 2026 | 4.90 | 4.95 | 4.83 | 4.84 | 4.79 | -1.63% | 12,177,978 |
| Sep 21, 2026 | 4.73 | 4.97 | 4.73 | 4.92 | 4.87 | 3.36% | 20,971,200 |
| Sep 18, 2026 | 4.71 | 4.81 | 4.70 | 4.76 | 4.71 | 1.49% | 10,294,992 |
| Sep 17, 2026 | 4.69 | 4.72 | 4.64 | 4.69 | 4.64 | -0.64% | 6,674,000 |
| Sep 16, 2026 | 4.68 | 4.74 | 4.64 | 4.72 | 4.67 | 0.64% | 6,741,300 |
| Sep 15, 2026 | 4.76 | 4.78 | 4.67 | 4.69 | 4.64 | -1.88% | 8,075,400 |
| Sep 14, 2026 | 4.78 | 4.82 | 4.72 | 4.78 | 4.73 | 0.42% | 5,797,453 |
| Sep 11, 2026 | 4.86 | 4.86 | 4.71 | 4.76 | 4.71 | -2.26% | 10,234,525 |
| Sep 10, 2026 | 4.88 | 4.92 | 4.85 | 4.87 | 4.82 | -0.81% | 7,876,000 |
| Sep 9, 2026 | 4.88 | 4.92 | 4.85 | 4.91 | 4.86 | 0.41% | 9,809,900 |
| Sep 8, 2026 | 4.80 | 4.89 | 4.78 | 4.89 | 4.84 | 2.09% | 9,341,954 |
| Sep 7, 2026 | 4.79 | 4.83 | 4.75 | 4.79 | 4.74 | -0.21% | 6,606,650 |
| Sep 4, 2026 | 4.84 | 4.88 | 4.78 | 4.80 | 4.75 | -0.41% | 8,095,850 |
| Sep 3, 2026 | 4.87 | 4.91 | 4.81 | 4.82 | 4.77 | -1.03% | 9,362,900 |
| Sep 2, 2026 | 4.91 | 4.93 | 4.86 | 4.87 | 4.82 | -1.22% | 9,177,656 |
| Sep 1, 2026 | 4.89 | 4.98 | 4.88 | 4.93 | 4.88 | 0.61% | 13,740,049 |
| Aug 31, 2026 | 4.86 | 4.92 | 4.81 | 4.90 | 4.85 | -0.41% | 16,002,553 |
| Aug 28, 2026 | 4.91 | 4.97 | 4.90 | 4.92 | 4.87 | - | 14,312,400 |
| Aug 27, 2026 | 4.97 | 4.97 | 4.87 | 4.92 | 4.87 | -0.81% | 14,138,950 |
| Aug 26, 2026 | 4.98 | 4.99 | 4.89 | 4.96 | 4.91 | 2.06% | 18,616,100 |
| Aug 25, 2026 | 4.74 | 4.86 | 4.74 | 4.86 | 4.81 | 1.67% | 10,459,501 |
| Aug 24, 2026 | 4.78 | 4.84 | 4.74 | 4.78 | 4.73 | - | 11,215,951 |
| Aug 21, 2026 | 4.70 | 4.78 | 4.65 | 4.78 | 4.73 | 1.27% | 11,824,416 |
| Aug 20, 2026 | 4.71 | 4.79 | 4.66 | 4.72 | 4.67 | 0.21% | 13,003,146 |
| Aug 19, 2026 | 4.85 | 4.85 | 4.70 | 4.71 | 4.66 | -3.29% | 16,395,328 |
| Aug 18, 2026 | 5.03 | 5.04 | 4.85 | 4.87 | 4.82 | -3.56% | 26,344,999 |
| Aug 17, 2026 | 5.02 | 5.11 | 4.90 | 5.05 | 5.00 | 0.80% | 35,624,478 |
| Aug 14, 2026 | 4.78 | 5.10 | 4.78 | 5.01 | 4.96 | 4.38% | 47,134,827 |
| Aug 13, 2026 | 4.76 | 4.94 | 4.72 | 4.80 | 4.75 | 0.42% | 23,871,950 |
| Aug 12, 2026 | 4.76 | 4.80 | 4.72 | 4.78 | 4.73 | 0.42% | 10,395,150 |
| Aug 11, 2026 | 4.83 | 4.83 | 4.75 | 4.76 | 4.71 | -1.45% | 7,760,750 |
| Aug 10, 2026 | 4.76 | 4.84 | 4.73 | 4.83 | 4.78 | 1.47% | 8,905,325 |
| Aug 7, 2026 | 4.82 | 4.83 | 4.69 | 4.76 | 4.71 | -1.24% | 8,332,534 |