Skip to main content
Shanghai Jiaoda Onlly Co.,Ltd (SHA:600530)
China flag China · Delayed Price · Currency is CNY
5.89
-0.10 (-1.67%)
Mar 11, 2026, 3:00 PM CST

SHA:600530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 20265.976.005.865.895.89-1.67%4,492,400
Mar 10, 20265.936.015.885.995.991.70%5,475,200
Mar 9, 20265.946.035.825.895.89-2.48%6,398,200
Mar 6, 20265.856.065.856.046.042.72%6,999,980
Mar 5, 20265.916.055.735.885.881.38%10,107,950
Mar 4, 20265.825.955.805.805.80-2.36%5,859,101
Mar 3, 20266.066.135.935.945.94-2.30%7,023,500
Mar 2, 20266.166.206.016.086.08-2.56%9,700,160
Feb 27, 20266.376.396.216.246.24-1.58%7,607,818
Feb 26, 20266.576.786.346.346.34-1.55%11,370,510
Feb 25, 20266.386.586.286.446.442.22%10,919,900
Feb 24, 20266.266.426.216.306.301.94%8,096,700
Feb 13, 20266.186.286.156.186.18-5,191,000
Feb 12, 20266.356.416.176.186.18-2.68%8,333,500
Feb 11, 20266.446.456.326.356.35-0.94%4,389,550
Feb 10, 20266.456.566.396.416.41-0.62%6,101,400
Feb 9, 20266.586.586.416.456.45-0.15%5,847,400
Feb 6, 20266.386.536.346.466.461.10%6,508,705
Feb 5, 20266.616.616.336.396.39-3.18%8,848,700
Feb 4, 20266.426.646.406.606.602.48%9,298,235
Feb 3, 20266.346.456.346.446.441.58%5,833,850
Feb 2, 20266.376.626.336.346.34-0.16%6,974,200
Jan 30, 20266.336.406.296.356.350.16%6,856,400
Jan 29, 20266.366.456.236.346.34-0.63%7,347,357
Jan 28, 20266.726.726.356.386.38-5.06%14,528,253
Jan 27, 20266.976.976.626.726.72-3.72%10,115,700
Jan 26, 20267.127.166.886.986.98-2.10%12,072,150
Jan 23, 20266.897.306.887.137.132.89%16,443,190
Jan 22, 20266.637.146.606.936.934.52%19,074,950
Jan 21, 20266.666.726.586.636.63-1.34%6,610,502
Jan 20, 20266.586.746.526.726.722.44%7,889,501
Jan 19, 20266.566.656.476.566.56-0.30%7,203,400
Jan 16, 20266.656.796.486.586.580.46%10,265,410
Jan 15, 20266.706.706.506.556.55-2.82%9,959,016
Jan 14, 20266.806.876.656.746.74-0.74%13,405,450
Jan 13, 20266.717.056.626.796.791.04%15,466,110
Jan 12, 20266.806.886.696.726.72-0.74%11,423,350
Jan 9, 20266.656.986.646.776.771.96%12,507,800
Jan 8, 20266.586.686.506.646.640.91%6,824,850
Jan 7, 20266.546.686.486.586.58-8,411,950
Jan 6, 20266.446.726.446.586.582.17%9,406,690
Jan 5, 20266.436.526.366.446.44-6,837,600
Dec 31, 20256.396.476.326.446.440.78%6,293,800
Dec 30, 20256.466.526.376.396.39-1.08%7,599,518
Dec 29, 20256.596.606.396.466.46-1.67%7,379,469
Dec 26, 20256.506.696.486.576.570.92%7,584,638
Dec 25, 20256.576.596.456.516.51-0.76%5,284,552
Dec 24, 20256.666.666.506.566.56-1.20%6,769,738
Dec 23, 20256.716.716.576.646.64-1.19%4,814,800
Dec 22, 20256.636.786.556.726.721.51%7,672,886
Dec 19, 20256.506.706.376.626.622.95%8,367,225
Dec 18, 20256.266.546.206.436.432.39%10,271,200
Dec 17, 20256.456.506.076.286.28-3.24%14,718,750
Dec 16, 20257.037.046.446.496.49-7.94%15,329,600
Dec 15, 20257.197.197.017.057.05-2.22%8,574,600
Dec 12, 20257.337.367.197.217.21-2.17%9,720,996
Dec 11, 20257.927.967.367.377.37-6.47%15,430,750
Dec 10, 20257.348.087.327.887.887.07%22,450,870
Dec 9, 20257.507.577.327.367.36-2.77%7,698,300
Dec 8, 20257.327.667.327.577.573.42%10,422,150
Dec 5, 20257.237.357.147.327.321.67%5,649,100
Dec 4, 20257.357.367.207.207.20-2.04%4,549,400
Dec 3, 20257.437.497.307.357.35-1.08%4,119,350
Dec 2, 20257.567.587.397.437.43-1.72%4,668,402
Dec 1, 20257.617.677.547.567.56-0.66%5,310,900
Nov 28, 20257.537.637.407.617.610.66%6,087,700
Nov 27, 20257.327.697.327.567.563.28%12,234,700
Nov 26, 20257.327.477.277.327.320.14%4,815,300
Nov 25, 20257.237.367.227.317.310.69%6,107,900
Nov 24, 20257.257.367.147.267.260.14%6,206,300
Nov 21, 20257.557.637.217.257.25-3.59%8,873,450
Nov 20, 20257.597.637.507.527.52-0.92%4,462,771
Nov 19, 20257.717.767.567.597.59-1.56%4,737,600
Nov 18, 20257.787.787.627.717.71-4,783,000
Nov 17, 20257.837.837.587.717.71-1.03%7,172,130
Nov 14, 20257.777.857.777.797.79-0.51%4,776,313
Nov 13, 20257.877.937.757.837.83-1.01%6,645,705
Nov 12, 20257.878.057.877.917.910.38%6,672,405
Nov 11, 20257.867.947.817.887.880.13%6,981,100
Nov 10, 20258.008.047.787.877.87-1.75%12,474,700
Nov 7, 20258.378.428.018.018.01-4.76%18,868,600
Nov 6, 20258.538.638.368.418.41-0.94%6,805,400
Nov 5, 20258.308.578.258.498.491.56%8,167,200
Nov 4, 20258.508.518.308.368.36-1.65%6,303,700
Nov 3, 20258.488.548.348.508.500.24%7,395,500
Oct 31, 20258.318.508.318.488.482.17%8,641,400
Oct 30, 20258.588.618.258.308.30-3.71%14,666,000
Oct 29, 20258.768.868.598.628.62-2.27%12,194,700
Oct 28, 20258.519.198.498.828.824.26%25,648,450
Oct 27, 20258.268.578.268.468.462.30%13,408,450
Oct 24, 20258.388.488.258.278.27-1.31%6,574,000
Oct 23, 20258.458.508.288.388.38-1.41%6,927,650
Oct 22, 20258.728.758.488.508.50-2.41%10,729,720
Oct 21, 20258.658.718.558.718.71-8,999,950
Oct 20, 20258.408.788.408.718.713.69%22,780,840
Oct 17, 20258.458.548.158.408.40-0.47%15,413,070
Oct 16, 20258.328.668.238.448.440.84%16,511,840
Oct 15, 20258.338.428.058.378.372.20%9,436,550
Oct 14, 20258.528.658.178.198.19-3.87%11,973,600
Oct 13, 20258.208.538.208.528.520.83%13,698,330