Zhejiang Feida Environmental Science & Technology Co., Ltd. (SHA:600526)
China
· Delayed Price · Currency is CNY 5.87
-0.01 (-0.17%)
Mar 10, 2026, 2:34 PM CST
SHA:600526 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 5.89 | 5.95 | 5.85 | 5.91 | - | 0.68% | 5,804,420 |
| Mar 9, 2026 | 5.91 | 5.93 | 5.80 | 5.87 | 5.87 | -1.34% | 12,798,740 |
| Mar 6, 2026 | 5.85 | 5.96 | 5.85 | 5.95 | 5.95 | 1.36% | 11,618,100 |
| Mar 5, 2026 | 5.84 | 5.92 | 5.83 | 5.87 | 5.87 | 1.56% | 10,926,020 |
| Mar 4, 2026 | 5.73 | 5.84 | 5.70 | 5.78 | 5.78 | -0.34% | 13,416,180 |
| Mar 3, 2026 | 5.94 | 5.99 | 5.79 | 5.80 | 5.80 | -2.68% | 14,340,170 |
| Mar 2, 2026 | 6.00 | 6.05 | 5.88 | 5.96 | 5.96 | -2.93% | 22,372,513 |
| Feb 27, 2026 | 5.96 | 6.18 | 5.93 | 6.14 | 6.14 | 2.68% | 27,733,740 |
| Feb 26, 2026 | 5.84 | 6.08 | 5.84 | 5.98 | 5.98 | 2.93% | 23,509,680 |
| Feb 25, 2026 | 5.87 | 5.90 | 5.76 | 5.81 | 5.81 | -1.02% | 14,387,100 |
| Feb 24, 2026 | 5.63 | 5.95 | 5.62 | 5.87 | 5.87 | 5.01% | 21,856,730 |
| Feb 13, 2026 | 5.61 | 5.66 | 5.58 | 5.59 | 5.59 | -0.89% | 8,783,800 |
| Feb 12, 2026 | 5.73 | 5.75 | 5.62 | 5.64 | 5.64 | -1.23% | 8,209,999 |
| Feb 11, 2026 | 5.71 | 5.75 | 5.67 | 5.71 | 5.71 | - | 6,796,800 |
| Feb 10, 2026 | 5.77 | 5.77 | 5.68 | 5.71 | 5.71 | -0.52% | 7,989,322 |
| Feb 9, 2026 | 5.82 | 5.83 | 5.71 | 5.74 | 5.74 | -0.86% | 12,324,150 |
| Feb 6, 2026 | 5.77 | 5.82 | 5.73 | 5.79 | 5.79 | 0.17% | 10,176,220 |
| Feb 5, 2026 | 5.81 | 5.83 | 5.75 | 5.78 | 5.78 | -0.34% | 8,411,702 |
| Feb 4, 2026 | 5.68 | 5.85 | 5.66 | 5.80 | 5.80 | 1.58% | 13,825,100 |
| Feb 3, 2026 | 5.70 | 5.77 | 5.65 | 5.71 | 5.71 | 0.88% | 12,702,600 |
| Feb 2, 2026 | 5.75 | 5.84 | 5.65 | 5.66 | 5.66 | -0.53% | 20,391,500 |
| Jan 30, 2026 | 5.56 | 5.70 | 5.56 | 5.69 | 5.69 | 2.15% | 14,658,740 |
| Jan 29, 2026 | 5.60 | 5.65 | 5.53 | 5.57 | 5.57 | -0.71% | 11,517,610 |
| Jan 28, 2026 | 5.67 | 5.67 | 5.58 | 5.61 | 5.61 | -0.88% | 8,188,300 |
| Jan 27, 2026 | 5.69 | 5.71 | 5.56 | 5.66 | 5.66 | -0.70% | 12,573,700 |
| Jan 26, 2026 | 5.68 | 5.72 | 5.65 | 5.70 | 5.70 | 0.18% | 14,186,770 |
| Jan 23, 2026 | 5.71 | 5.72 | 5.65 | 5.69 | 5.69 | -0.18% | 9,744,500 |
| Jan 22, 2026 | 5.63 | 5.70 | 5.62 | 5.70 | 5.70 | 1.24% | 10,986,160 |
| Jan 21, 2026 | 5.61 | 5.66 | 5.55 | 5.63 | 5.63 | 0.18% | 11,489,800 |
| Jan 20, 2026 | 5.59 | 5.64 | 5.55 | 5.62 | 5.62 | 0.54% | 11,999,900 |
| Jan 19, 2026 | 5.45 | 5.59 | 5.44 | 5.59 | 5.59 | 2.57% | 13,170,000 |
| Jan 16, 2026 | 5.41 | 5.49 | 5.40 | 5.45 | 5.45 | 1.30% | 12,669,150 |
| Jan 15, 2026 | 5.37 | 5.42 | 5.36 | 5.38 | 5.38 | -0.19% | 8,539,963 |
| Jan 14, 2026 | 5.43 | 5.44 | 5.32 | 5.39 | 5.39 | -0.37% | 13,539,300 |
| Jan 13, 2026 | 5.42 | 5.46 | 5.37 | 5.41 | 5.41 | -0.18% | 11,103,000 |
| Jan 12, 2026 | 5.45 | 5.46 | 5.39 | 5.42 | 5.42 | -0.18% | 13,882,075 |
| Jan 9, 2026 | 5.37 | 5.43 | 5.36 | 5.43 | 5.43 | 0.93% | 10,761,800 |
| Jan 8, 2026 | 5.34 | 5.40 | 5.33 | 5.38 | 5.38 | 0.56% | 9,616,901 |
| Jan 7, 2026 | 5.36 | 5.41 | 5.34 | 5.35 | 5.35 | -0.19% | 9,172,200 |
| Jan 6, 2026 | 5.33 | 5.37 | 5.31 | 5.36 | 5.36 | 0.56% | 10,476,800 |
| Jan 5, 2026 | 5.36 | 5.43 | 5.31 | 5.33 | 5.33 | -0.56% | 14,323,300 |
| Dec 31, 2025 | 5.27 | 5.38 | 5.23 | 5.36 | 5.36 | 2.10% | 7,852,302 |
| Dec 30, 2025 | 5.25 | 5.29 | 5.18 | 5.25 | 5.25 | -0.38% | 7,071,111 |
| Dec 29, 2025 | 5.31 | 5.34 | 5.24 | 5.27 | 5.27 | -1.13% | 7,291,205 |
| Dec 26, 2025 | 5.36 | 5.40 | 5.30 | 5.33 | 5.33 | -0.37% | 6,275,200 |
| Dec 25, 2025 | 5.36 | 5.37 | 5.31 | 5.35 | 5.35 | - | 6,718,600 |
| Dec 24, 2025 | 5.31 | 5.37 | 5.28 | 5.35 | 5.35 | 0.56% | 6,412,214 |
| Dec 23, 2025 | 5.36 | 5.37 | 5.31 | 5.32 | 5.32 | -0.75% | 6,238,400 |
| Dec 22, 2025 | 5.31 | 5.41 | 5.27 | 5.36 | 5.36 | 1.13% | 11,908,500 |
| Dec 19, 2025 | 5.13 | 5.34 | 5.12 | 5.30 | 5.30 | 2.91% | 8,790,104 |
| Dec 18, 2025 | 5.09 | 5.17 | 5.06 | 5.15 | 5.15 | 1.18% | 7,667,600 |
| Dec 17, 2025 | 5.10 | 5.11 | 5.00 | 5.09 | 5.09 | -0.39% | 10,808,390 |
| Dec 16, 2025 | 5.23 | 5.23 | 5.10 | 5.11 | 5.11 | -1.73% | 9,307,000 |
| Dec 15, 2025 | 5.18 | 5.22 | 5.12 | 5.20 | 5.20 | 0.39% | 9,138,400 |
| Dec 12, 2025 | 5.26 | 5.30 | 5.18 | 5.18 | 5.18 | -1.15% | 8,448,700 |
| Dec 11, 2025 | 5.31 | 5.35 | 5.24 | 5.24 | 5.24 | -1.32% | 9,560,000 |
| Dec 10, 2025 | 5.33 | 5.35 | 5.27 | 5.31 | 5.31 | - | 7,095,800 |
| Dec 9, 2025 | 5.36 | 5.39 | 5.30 | 5.31 | 5.31 | -1.30% | 7,722,400 |
| Dec 8, 2025 | 5.39 | 5.41 | 5.35 | 5.38 | 5.38 | 0.37% | 8,276,300 |
| Dec 5, 2025 | 5.33 | 5.36 | 5.27 | 5.36 | 5.36 | 0.94% | 7,521,022 |
| Dec 4, 2025 | 5.39 | 5.41 | 5.31 | 5.31 | 5.31 | -1.48% | 9,032,005 |
| Dec 3, 2025 | 5.41 | 5.41 | 5.35 | 5.39 | 5.39 | - | 8,783,595 |
| Dec 2, 2025 | 5.39 | 5.40 | 5.30 | 5.39 | 5.39 | 0.37% | 10,584,210 |
| Dec 1, 2025 | 5.36 | 5.46 | 5.35 | 5.37 | 5.37 | -0.37% | 12,475,140 |
| Nov 28, 2025 | 5.38 | 5.42 | 5.33 | 5.39 | 5.39 | 0.75% | 9,516,100 |
| Nov 27, 2025 | 5.38 | 5.38 | 5.30 | 5.35 | 5.35 | -0.37% | 11,176,656 |
| Nov 26, 2025 | 5.40 | 5.45 | 5.36 | 5.37 | 5.37 | -0.56% | 9,891,199 |
| Nov 25, 2025 | 5.36 | 5.55 | 5.36 | 5.40 | 5.40 | 0.93% | 10,930,890 |
| Nov 24, 2025 | 5.29 | 5.44 | 5.27 | 5.35 | 5.35 | 1.90% | 13,779,400 |
| Nov 21, 2025 | 5.51 | 5.54 | 5.23 | 5.25 | 5.25 | -5.41% | 20,212,800 |
| Nov 20, 2025 | 5.56 | 5.60 | 5.50 | 5.55 | 5.55 | - | 11,217,100 |
| Nov 19, 2025 | 5.65 | 5.71 | 5.50 | 5.55 | 5.55 | -1.42% | 14,219,640 |
| Nov 18, 2025 | 5.94 | 5.94 | 5.61 | 5.63 | 5.63 | -4.58% | 22,928,050 |
| Nov 17, 2025 | 5.71 | 5.94 | 5.70 | 5.90 | 5.90 | 3.51% | 27,221,400 |
| Nov 14, 2025 | 5.70 | 5.76 | 5.63 | 5.70 | 5.70 | -0.35% | 10,544,370 |
| Nov 13, 2025 | 5.73 | 5.74 | 5.65 | 5.72 | 5.72 | 0.18% | 11,443,930 |
| Nov 12, 2025 | 5.76 | 5.81 | 5.69 | 5.71 | 5.71 | -0.87% | 14,532,700 |
| Nov 11, 2025 | 5.79 | 5.84 | 5.74 | 5.76 | 5.76 | -0.69% | 16,020,000 |
| Nov 10, 2025 | 5.90 | 5.91 | 5.77 | 5.80 | 5.80 | -1.02% | 18,206,600 |
| Nov 7, 2025 | 5.74 | 5.91 | 5.70 | 5.86 | 5.86 | 1.74% | 28,287,540 |
| Nov 6, 2025 | 5.73 | 5.86 | 5.73 | 5.76 | 5.76 | 0.52% | 21,067,280 |
| Nov 5, 2025 | 5.60 | 5.88 | 5.59 | 5.73 | 5.73 | 1.60% | 26,572,890 |
| Nov 4, 2025 | 5.71 | 5.73 | 5.60 | 5.64 | 5.64 | -2.59% | 24,472,970 |
| Nov 3, 2025 | 5.57 | 5.80 | 5.54 | 5.79 | 5.79 | 3.76% | 38,098,380 |
| Oct 31, 2025 | 5.39 | 5.63 | 5.37 | 5.58 | 5.58 | 4.69% | 31,712,970 |
| Oct 30, 2025 | 5.45 | 5.46 | 5.33 | 5.33 | 5.33 | -2.20% | 12,345,000 |
| Oct 29, 2025 | 5.41 | 5.48 | 5.34 | 5.45 | 5.45 | 0.74% | 13,097,740 |
| Oct 28, 2025 | 5.41 | 5.48 | 5.40 | 5.41 | 5.41 | - | 11,926,840 |
| Oct 27, 2025 | 5.44 | 5.49 | 5.40 | 5.41 | 5.41 | -0.55% | 12,225,500 |
| Oct 24, 2025 | 5.48 | 5.53 | 5.42 | 5.44 | 5.44 | -0.73% | 13,180,400 |
| Oct 23, 2025 | 5.41 | 5.50 | 5.35 | 5.48 | 5.48 | 1.67% | 15,202,800 |
| Oct 22, 2025 | 5.38 | 5.47 | 5.34 | 5.39 | 5.39 | 0.19% | 16,523,620 |
| Oct 21, 2025 | 5.28 | 5.39 | 5.27 | 5.38 | 5.38 | 1.89% | 12,302,200 |
| Oct 20, 2025 | 5.29 | 5.34 | 5.23 | 5.28 | 5.28 | -0.19% | 10,789,400 |
| Oct 17, 2025 | 5.32 | 5.34 | 5.26 | 5.29 | 5.29 | -0.75% | 10,270,630 |
| Oct 16, 2025 | 5.39 | 5.42 | 5.30 | 5.33 | 5.33 | -1.30% | 12,334,900 |
| Oct 15, 2025 | 5.36 | 5.42 | 5.35 | 5.40 | 5.40 | 0.75% | 13,985,000 |
| Oct 14, 2025 | 5.35 | 5.40 | 5.33 | 5.36 | 5.36 | - | 16,502,900 |
| Oct 13, 2025 | 5.15 | 5.37 | 5.10 | 5.36 | 5.36 | 1.52% | 17,716,800 |
| Oct 10, 2025 | 5.23 | 5.32 | 5.20 | 5.28 | 5.28 | 0.57% | 13,862,460 |