Atlantic China Welding Consumables, Inc. (SHA:600558)
China · Delayed Price · Currency is CNY 5.52
+0.18 (3.37%)
May 28, 2026, 3:00 PM CST
SHA:600558 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.32 | 5.55 | 5.27 | 5.52 | 5.52 | 3.37% | 14,724,108 |
| May 27, 2026 | 5.46 | 5.49 | 5.32 | 5.34 | 5.34 | -2.02% | 11,193,450 |
| May 26, 2026 | 5.55 | 5.57 | 5.38 | 5.45 | 5.45 | -2.68% | 13,448,050 |
| May 25, 2026 | 5.62 | 5.64 | 5.49 | 5.60 | 5.60 | 0.18% | 11,724,180 |
| May 22, 2026 | 5.47 | 5.60 | 5.44 | 5.59 | 5.59 | 2.19% | 10,787,700 |
| May 21, 2026 | 5.62 | 5.67 | 5.47 | 5.47 | 5.47 | -2.84% | 13,912,400 |
| May 20, 2026 | 5.73 | 5.75 | 5.58 | 5.63 | 5.63 | -2.60% | 15,564,878 |
| May 19, 2026 | 5.70 | 5.79 | 5.66 | 5.78 | 5.78 | 1.58% | 10,866,970 |
| May 18, 2026 | 5.74 | 5.74 | 5.61 | 5.69 | 5.69 | -0.70% | 14,791,500 |
| May 15, 2026 | 5.70 | 5.80 | 5.65 | 5.73 | 5.73 | 0.17% | 15,889,525 |
| May 14, 2026 | 5.80 | 5.86 | 5.72 | 5.72 | 5.72 | -1.72% | 14,956,950 |
| May 13, 2026 | 5.73 | 5.88 | 5.71 | 5.82 | 5.82 | 1.57% | 17,441,300 |
| May 12, 2026 | 5.78 | 5.81 | 5.66 | 5.73 | 5.73 | -1.04% | 19,382,500 |
| May 11, 2026 | 5.88 | 5.93 | 5.76 | 5.79 | 5.79 | -1.36% | 16,985,252 |
| May 8, 2026 | 5.82 | 5.87 | 5.78 | 5.87 | 5.87 | 1.03% | 15,946,050 |
| May 7, 2026 | 5.76 | 5.90 | 5.74 | 5.81 | 5.81 | 0.69% | 19,860,475 |
| May 6, 2026 | 5.76 | 5.81 | 5.67 | 5.77 | 5.77 | 0.35% | 20,986,231 |
| Apr 30, 2026 | 5.64 | 5.77 | 5.62 | 5.75 | 5.75 | 1.95% | 25,511,514 |
| Apr 29, 2026 | 5.60 | 5.69 | 5.55 | 5.64 | 5.64 | 0.89% | 26,190,989 |
| Apr 28, 2026 | 5.50 | 5.66 | 5.49 | 5.59 | 5.59 | 4.49% | 44,643,564 |
| Apr 27, 2026 | 5.24 | 5.36 | 5.16 | 5.35 | 5.35 | 1.13% | 13,369,940 |
| Apr 24, 2026 | 5.28 | 5.33 | 5.20 | 5.29 | 5.29 | 0.19% | 11,637,279 |
| Apr 23, 2026 | 5.34 | 5.38 | 5.26 | 5.28 | 5.28 | -1.49% | 15,363,029 |
| Apr 22, 2026 | 5.38 | 5.38 | 5.33 | 5.36 | 5.36 | -0.37% | 10,794,476 |
| Apr 21, 2026 | 5.41 | 5.43 | 5.35 | 5.38 | 5.38 | -1.28% | 17,409,500 |
| Apr 20, 2026 | 5.41 | 5.45 | 5.38 | 5.45 | 5.45 | 0.74% | 12,832,116 |
| Apr 17, 2026 | 5.46 | 5.47 | 5.38 | 5.41 | 5.41 | -0.92% | 15,669,450 |
| Apr 16, 2026 | 5.40 | 5.48 | 5.37 | 5.46 | 5.46 | 0.92% | 13,371,591 |
| Apr 15, 2026 | 5.48 | 5.51 | 5.40 | 5.41 | 5.41 | -1.10% | 15,249,300 |
| Apr 14, 2026 | 5.50 | 5.54 | 5.40 | 5.47 | 5.47 | -0.36% | 13,914,725 |
| Apr 13, 2026 | 5.45 | 5.49 | 5.40 | 5.49 | 5.49 | 0.18% | 12,499,220 |
| Apr 10, 2026 | 5.44 | 5.54 | 5.44 | 5.48 | 5.48 | 1.29% | 13,283,000 |
| Apr 9, 2026 | 5.51 | 5.52 | 5.40 | 5.41 | 5.41 | -2.52% | 15,424,300 |
| Apr 8, 2026 | 5.46 | 5.55 | 5.45 | 5.55 | 5.55 | 3.35% | 21,654,430 |
| Apr 7, 2026 | 5.56 | 5.56 | 5.35 | 5.37 | 5.37 | -0.56% | 21,310,700 |
| Apr 3, 2026 | 5.58 | 5.60 | 5.37 | 5.40 | 5.40 | -3.40% | 11,753,000 |
| Apr 2, 2026 | 5.65 | 5.69 | 5.53 | 5.59 | 5.59 | -1.24% | 11,921,300 |
| Apr 1, 2026 | 5.68 | 5.70 | 5.60 | 5.66 | 5.66 | 0.71% | 13,231,850 |
| Mar 31, 2026 | 5.58 | 5.69 | 5.58 | 5.62 | 5.62 | 0.18% | 13,490,410 |
| Mar 30, 2026 | 5.48 | 5.61 | 5.47 | 5.61 | 5.61 | 0.90% | 11,179,000 |
| Mar 27, 2026 | 5.43 | 5.59 | 5.43 | 5.56 | 5.56 | 1.09% | 10,968,080 |
| Mar 26, 2026 | 5.57 | 5.65 | 5.47 | 5.50 | 5.50 | -1.43% | 12,561,750 |
| Mar 25, 2026 | 5.53 | 5.62 | 5.49 | 5.58 | 5.58 | 1.64% | 12,972,220 |
| Mar 24, 2026 | 5.45 | 5.49 | 5.35 | 5.49 | 5.49 | 3.39% | 19,301,490 |
| Mar 23, 2026 | 5.60 | 5.60 | 5.26 | 5.31 | 5.31 | -6.18% | 23,062,100 |
| Mar 20, 2026 | 5.83 | 5.88 | 5.66 | 5.66 | 5.66 | -3.08% | 15,834,210 |
| Mar 19, 2026 | 5.98 | 6.01 | 5.82 | 5.84 | 5.84 | -3.47% | 16,780,200 |
| Mar 18, 2026 | 5.99 | 6.06 | 5.96 | 6.05 | 6.05 | 1.17% | 12,281,700 |
| Mar 17, 2026 | 6.13 | 6.15 | 5.97 | 5.98 | 5.98 | -2.29% | 20,423,000 |
| Mar 16, 2026 | 6.26 | 6.29 | 6.05 | 6.12 | 6.12 | -2.86% | 32,240,700 |