Atlantic China Welding Consumables, Inc. (SHA:600558)
China · Delayed Price · Currency is CNY 4.810
+0.130 (2.78%)
Jul 31, 2026, 3:00 PM CST
SHA:600558 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.73 | 4.81 | 4.73 | 4.81 | 4.81 | 2.78% | 14,490,772 |
| Jul 30, 2026 | 4.66 | 4.76 | 4.64 | 4.68 | 4.68 | -0.21% | 13,657,540 |
| Jul 29, 2026 | 4.62 | 4.71 | 4.61 | 4.69 | 4.69 | 1.52% | 11,094,446 |
| Jul 28, 2026 | 4.57 | 4.70 | 4.57 | 4.62 | 4.62 | 0.22% | 8,723,800 |
| Jul 27, 2026 | 4.53 | 4.62 | 4.52 | 4.61 | 4.61 | 1.99% | 9,817,065 |
| Jul 24, 2026 | 4.68 | 4.68 | 4.52 | 4.52 | 4.52 | -4.03% | 14,056,548 |
| Jul 23, 2026 | 4.57 | 4.71 | 4.56 | 4.71 | 4.71 | 2.39% | 13,859,748 |
| Jul 22, 2026 | 4.58 | 4.63 | 4.49 | 4.60 | 4.60 | 0.66% | 14,183,743 |
| Jul 21, 2026 | 4.60 | 4.62 | 4.47 | 4.57 | 4.57 | -0.65% | 13,127,002 |
| Jul 20, 2026 | 4.68 | 4.76 | 4.55 | 4.60 | 4.60 | -1.71% | 14,540,625 |
| Jul 17, 2026 | 4.76 | 4.82 | 4.67 | 4.68 | 4.68 | -1.68% | 14,297,300 |
| Jul 16, 2026 | 4.74 | 4.81 | 4.69 | 4.76 | 4.76 | -0.21% | 12,864,727 |
| Jul 15, 2026 | 4.74 | 4.84 | 4.72 | 4.77 | 4.77 | 0.85% | 11,646,200 |
| Jul 14, 2026 | 4.64 | 4.73 | 4.61 | 4.73 | 4.73 | 1.94% | 8,530,400 |
| Jul 13, 2026 | 4.76 | 4.77 | 4.62 | 4.64 | 4.64 | -2.52% | 9,784,800 |
| Jul 10, 2026 | 4.70 | 4.82 | 4.66 | 4.76 | 4.76 | 0.85% | 10,599,791 |
| Jul 9, 2026 | 4.73 | 4.77 | 4.61 | 4.72 | 4.72 | -0.84% | 10,858,548 |
| Jul 8, 2026 | 4.82 | 4.85 | 4.74 | 4.76 | 4.76 | -1.86% | 6,849,697 |
| Jul 7, 2026 | 4.94 | 4.98 | 4.84 | 4.85 | 4.85 | -2.22% | 8,772,400 |
| Jul 6, 2026 | 5.08 | 5.11 | 4.94 | 4.96 | 4.96 | -1.98% | 13,138,000 |
| Jul 3, 2026 | 5.03 | 5.20 | 5.03 | 5.06 | 5.06 | -0.20% | 18,876,100 |
| Jul 2, 2026 | 4.97 | 5.20 | 4.96 | 5.07 | 5.07 | 1.81% | 15,946,011 |
| Jul 1, 2026 | 4.95 | 5.04 | 4.89 | 4.98 | 4.98 | 0.81% | 12,144,404 |
| Jun 30, 2026 | 4.91 | 4.97 | 4.85 | 4.94 | 4.94 | -0.80% | 11,859,505 |
| Jun 29, 2026 | 4.94 | 5.04 | 4.86 | 4.98 | 4.98 | 1.63% | 13,699,177 |
| Jun 26, 2026 | 5.00 | 5.03 | 4.85 | 4.90 | 4.90 | -2.78% | 14,189,780 |
| Jun 25, 2026 | 5.10 | 5.10 | 5.00 | 5.04 | 5.04 | -1.18% | 13,160,898 |
| Jun 24, 2026 | 5.30 | 5.34 | 5.06 | 5.10 | 5.10 | -4.49% | 22,328,134 |
| Jun 23, 2026 | 5.36 | 5.50 | 5.32 | 5.34 | 5.34 | -1.29% | 16,800,258 |
| Jun 22, 2026 | 5.51 | 5.52 | 5.19 | 5.41 | 5.41 | -2.70% | 30,888,009 |
| Jun 18, 2026 | 5.48 | 5.68 | 5.36 | 5.56 | 5.56 | 0.54% | 21,759,224 |
| Jun 17, 2026 | 5.51 | 5.68 | 5.35 | 5.53 | 5.53 | - | 23,356,850 |
| Jun 16, 2026 | 5.49 | 5.59 | 5.43 | 5.53 | 5.53 | 0.55% | 12,421,000 |
| Jun 15, 2026 | 5.45 | 5.54 | 5.41 | 5.50 | 5.50 | 1.48% | 15,906,070 |
| Jun 12, 2026 | 5.35 | 5.47 | 5.27 | 5.42 | 5.42 | 2.85% | 16,192,388 |
| Jun 11, 2026 | 5.29 | 5.33 | 5.22 | 5.27 | 5.27 | -1.13% | 10,338,900 |
| Jun 10, 2026 | 5.45 | 5.50 | 5.24 | 5.33 | 5.33 | -3.44% | 17,902,575 |
| Jun 9, 2026 | 5.49 | 5.58 | 5.42 | 5.52 | 5.52 | 1.66% | 13,562,767 |
| Jun 8, 2026 | 5.57 | 5.62 | 5.36 | 5.43 | 5.43 | -3.72% | 18,610,477 |
| Jun 5, 2026 | 5.60 | 5.74 | 5.58 | 5.64 | 5.64 | 0.36% | 19,965,885 |
| Jun 4, 2026 | 5.65 | 5.74 | 5.54 | 5.62 | 5.62 | -0.53% | 15,149,050 |
| Jun 3, 2026 | 5.63 | 5.71 | 5.54 | 5.65 | 5.65 | 0.36% | 14,521,525 |
| Jun 2, 2026 | 5.75 | 5.81 | 5.60 | 5.63 | 5.63 | -2.60% | 19,259,900 |
| Jun 1, 2026 | 5.58 | 5.83 | 5.45 | 5.78 | 5.78 | 4.52% | 26,411,672 |
| May 29, 2026 | 5.51 | 5.68 | 5.45 | 5.53 | 5.53 | 0.18% | 20,409,700 |
| 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 |