Atlantic China Welding Consumables, Inc. (SHA:600558)
China · Delayed Price · Currency is CNY 4.860
+0.080 (1.67%)
Aug 25, 2026, 3:00 PM CST
SHA:600558 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 4.74 | 4.86 | 4.74 | 4.86 | 4.86 | 1.67% | 10,459,500 |
| Aug 24, 2026 | 4.78 | 4.84 | 4.74 | 4.78 | 4.78 | - | 11,215,950 |
| Aug 21, 2026 | 4.70 | 4.78 | 4.65 | 4.78 | 4.78 | 1.27% | 11,824,410 |
| Aug 20, 2026 | 4.71 | 4.79 | 4.66 | 4.72 | 4.72 | 0.21% | 13,003,140 |
| Aug 19, 2026 | 4.85 | 4.85 | 4.70 | 4.71 | 4.71 | -3.29% | 16,395,320 |
| Aug 18, 2026 | 5.03 | 5.04 | 4.85 | 4.87 | 4.87 | -3.56% | 26,344,999 |
| Aug 17, 2026 | 5.02 | 5.11 | 4.90 | 5.05 | 5.05 | 0.80% | 35,624,478 |
| Aug 14, 2026 | 4.78 | 5.10 | 4.78 | 5.01 | 5.01 | 4.38% | 47,134,827 |
| Aug 13, 2026 | 4.76 | 4.94 | 4.72 | 4.80 | 4.80 | 0.42% | 23,871,950 |
| Aug 12, 2026 | 4.76 | 4.80 | 4.72 | 4.78 | 4.78 | 0.42% | 10,395,150 |
| Aug 11, 2026 | 4.83 | 4.83 | 4.75 | 4.76 | 4.76 | -1.45% | 7,760,750 |
| Aug 10, 2026 | 4.76 | 4.84 | 4.73 | 4.83 | 4.83 | 1.47% | 8,905,325 |
| Aug 7, 2026 | 4.82 | 4.83 | 4.69 | 4.76 | 4.76 | -1.24% | 8,332,534 |
| Aug 6, 2026 | 4.82 | 4.84 | 4.75 | 4.82 | 4.82 | -0.21% | 9,942,900 |
| Aug 5, 2026 | 4.90 | 4.95 | 4.88 | 4.95 | 4.83 | 0.81% | 9,403,200 |
| Aug 4, 2026 | 4.95 | 4.99 | 4.89 | 4.91 | 4.79 | -1.01% | 15,143,204 |
| Aug 3, 2026 | 4.86 | 4.96 | 4.83 | 4.96 | 4.84 | 3.12% | 15,672,217 |
| Jul 31, 2026 | 4.73 | 4.81 | 4.73 | 4.81 | 4.69 | 2.78% | 14,490,772 |
| Jul 30, 2026 | 4.66 | 4.76 | 4.64 | 4.68 | 4.57 | -0.21% | 13,657,540 |
| Jul 29, 2026 | 4.62 | 4.71 | 4.61 | 4.69 | 4.58 | 1.52% | 11,094,446 |
| Jul 28, 2026 | 4.57 | 4.70 | 4.57 | 4.62 | 4.51 | 0.22% | 8,723,800 |
| Jul 27, 2026 | 4.53 | 4.62 | 4.52 | 4.61 | 4.50 | 1.99% | 9,817,065 |
| Jul 24, 2026 | 4.68 | 4.68 | 4.52 | 4.52 | 4.41 | -4.03% | 14,056,548 |
| Jul 23, 2026 | 4.57 | 4.71 | 4.56 | 4.71 | 4.60 | 2.39% | 13,859,748 |
| Jul 22, 2026 | 4.58 | 4.63 | 4.49 | 4.60 | 4.49 | 0.66% | 14,183,743 |
| Jul 21, 2026 | 4.60 | 4.62 | 4.47 | 4.57 | 4.46 | -0.65% | 13,127,002 |
| Jul 20, 2026 | 4.68 | 4.76 | 4.55 | 4.60 | 4.49 | -1.71% | 14,540,625 |
| Jul 17, 2026 | 4.76 | 4.82 | 4.67 | 4.68 | 4.57 | -1.68% | 14,297,300 |
| Jul 16, 2026 | 4.74 | 4.81 | 4.69 | 4.76 | 4.64 | -0.21% | 12,864,727 |
| Jul 15, 2026 | 4.74 | 4.84 | 4.72 | 4.77 | 4.65 | 0.85% | 11,646,200 |
| Jul 14, 2026 | 4.64 | 4.73 | 4.61 | 4.73 | 4.62 | 1.94% | 8,530,400 |
| Jul 13, 2026 | 4.76 | 4.77 | 4.62 | 4.64 | 4.53 | -2.52% | 9,784,800 |
| Jul 10, 2026 | 4.70 | 4.82 | 4.66 | 4.76 | 4.64 | 0.85% | 10,599,791 |
| Jul 9, 2026 | 4.73 | 4.77 | 4.61 | 4.72 | 4.61 | -0.84% | 10,858,548 |
| Jul 8, 2026 | 4.82 | 4.85 | 4.74 | 4.76 | 4.64 | -1.86% | 6,849,697 |
| Jul 7, 2026 | 4.94 | 4.98 | 4.84 | 4.85 | 4.73 | -2.22% | 8,772,400 |
| Jul 6, 2026 | 5.08 | 5.11 | 4.94 | 4.96 | 4.84 | -1.98% | 13,138,000 |
| Jul 3, 2026 | 5.03 | 5.20 | 5.03 | 5.06 | 4.94 | -0.20% | 18,876,100 |
| Jul 2, 2026 | 4.97 | 5.20 | 4.96 | 5.07 | 4.95 | 1.81% | 15,946,011 |
| Jul 1, 2026 | 4.95 | 5.04 | 4.89 | 4.98 | 4.86 | 0.81% | 12,144,404 |
| Jun 30, 2026 | 4.91 | 4.97 | 4.85 | 4.94 | 4.82 | -0.80% | 11,859,505 |
| Jun 29, 2026 | 4.94 | 5.04 | 4.86 | 4.98 | 4.86 | 1.63% | 13,699,177 |
| Jun 26, 2026 | 5.00 | 5.03 | 4.85 | 4.90 | 4.78 | -2.78% | 14,189,784 |
| Jun 25, 2026 | 5.10 | 5.10 | 5.00 | 5.04 | 4.92 | -1.18% | 13,160,898 |
| Jun 24, 2026 | 5.30 | 5.34 | 5.06 | 5.10 | 4.98 | -4.49% | 22,328,134 |
| Jun 23, 2026 | 5.36 | 5.50 | 5.32 | 5.34 | 5.21 | -1.29% | 16,800,258 |
| Jun 22, 2026 | 5.51 | 5.52 | 5.19 | 5.41 | 5.28 | -2.70% | 30,888,009 |
| Jun 18, 2026 | 5.48 | 5.68 | 5.36 | 5.56 | 5.43 | 0.54% | 21,759,220 |
| Jun 17, 2026 | 5.51 | 5.68 | 5.35 | 5.53 | 5.40 | - | 23,356,850 |
| Jun 16, 2026 | 5.49 | 5.59 | 5.43 | 5.53 | 5.40 | 0.55% | 12,421,000 |