Zhejiang Feida Environmental Science & Technology Co., Ltd. (SHA:600526)
China
· Delayed Price · Currency is CNY 5.56
+0.02 (0.36%)
Apr 29, 2026, 3:00 PM CST
SHA:600526 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.48 | 5.57 | 5.47 | 5.56 | 5.56 | 0.36% | 12,742,102 |
| Apr 28, 2026 | 5.40 | 5.55 | 5.37 | 5.54 | 5.54 | 2.40% | 16,353,623 |
| Apr 27, 2026 | 5.51 | 5.52 | 5.40 | 5.41 | 5.41 | -2.35% | 20,160,640 |
| Apr 24, 2026 | 5.33 | 5.57 | 5.31 | 5.54 | 5.54 | 3.17% | 21,251,319 |
| Apr 23, 2026 | 5.40 | 5.48 | 5.33 | 5.37 | 5.37 | 0.37% | 13,945,906 |
| Apr 22, 2026 | 5.25 | 5.42 | 5.24 | 5.35 | 5.35 | 1.33% | 13,237,601 |
| Apr 21, 2026 | 5.39 | 5.40 | 5.25 | 5.28 | 5.28 | -1.68% | 14,827,480 |
| Apr 20, 2026 | 5.34 | 5.40 | 5.24 | 5.37 | 5.37 | - | 12,903,420 |
| Apr 17, 2026 | 5.43 | 5.43 | 5.34 | 5.37 | 5.37 | -1.29% | 5,759,540 |
| Apr 16, 2026 | 5.35 | 5.44 | 5.31 | 5.44 | 5.44 | 1.87% | 7,092,140 |
| Apr 15, 2026 | 5.40 | 5.41 | 5.32 | 5.34 | 5.34 | -1.11% | 8,079,500 |
| Apr 14, 2026 | 5.43 | 5.46 | 5.34 | 5.40 | 5.40 | - | 7,112,400 |
| Apr 13, 2026 | 5.46 | 5.51 | 5.34 | 5.40 | 5.40 | -2.17% | 10,136,900 |
| Apr 10, 2026 | 5.50 | 5.60 | 5.47 | 5.52 | 5.52 | 0.36% | 8,507,801 |
| Apr 9, 2026 | 5.47 | 5.57 | 5.43 | 5.50 | 5.50 | 0.18% | 10,084,600 |
| Apr 8, 2026 | 5.34 | 5.50 | 5.33 | 5.49 | 5.49 | 4.17% | 9,998,124 |
| Apr 7, 2026 | 5.16 | 5.31 | 5.16 | 5.27 | 5.27 | 2.53% | 10,366,800 |
| Apr 3, 2026 | 5.36 | 5.38 | 5.13 | 5.14 | 5.14 | -4.10% | 8,783,402 |
| Apr 2, 2026 | 5.46 | 5.50 | 5.30 | 5.36 | 5.36 | -2.19% | 7,237,042 |
| Apr 1, 2026 | 5.46 | 5.54 | 5.43 | 5.48 | 5.48 | 1.86% | 8,916,900 |
| Mar 31, 2026 | 5.48 | 5.51 | 5.37 | 5.38 | 5.38 | -1.47% | 7,604,400 |
| Mar 30, 2026 | 5.39 | 5.48 | 5.31 | 5.46 | 5.46 | -0.36% | 9,739,202 |
| Mar 27, 2026 | 5.43 | 5.53 | 5.43 | 5.48 | 5.48 | - | 10,046,100 |
| Mar 26, 2026 | 5.55 | 5.60 | 5.41 | 5.48 | 5.48 | -1.26% | 12,154,100 |
| Mar 25, 2026 | 5.38 | 5.61 | 5.33 | 5.55 | 5.55 | 2.97% | 15,505,170 |
| Mar 24, 2026 | 5.16 | 5.39 | 5.14 | 5.39 | 5.39 | 6.31% | 13,521,380 |
| Mar 23, 2026 | 5.30 | 5.35 | 5.00 | 5.07 | 5.07 | -6.28% | 15,872,800 |
| Mar 20, 2026 | 5.57 | 5.61 | 5.40 | 5.41 | 5.41 | -2.52% | 10,469,100 |
| Mar 19, 2026 | 5.62 | 5.67 | 5.52 | 5.55 | 5.55 | -2.29% | 7,874,500 |
| Mar 18, 2026 | 5.65 | 5.69 | 5.60 | 5.68 | 5.68 | 0.35% | 7,524,000 |
| Mar 17, 2026 | 5.74 | 5.76 | 5.66 | 5.66 | 5.66 | -1.05% | 8,736,000 |
| Mar 16, 2026 | 5.82 | 5.85 | 5.66 | 5.72 | 5.72 | -2.05% | 12,227,000 |
| Mar 13, 2026 | 5.86 | 5.93 | 5.82 | 5.84 | 5.84 | -0.68% | 10,162,400 |
| Mar 12, 2026 | 5.86 | 5.93 | 5.83 | 5.88 | 5.88 | 0.17% | 9,838,600 |
| Mar 11, 2026 | 5.87 | 5.89 | 5.77 | 5.87 | 5.87 | - | 10,236,500 |
| Mar 10, 2026 | 5.89 | 5.95 | 5.85 | 5.87 | 5.87 | - | 9,879,820 |
| 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 |