Shanghai Jiaoda Onlly Co.,Ltd (SHA:600530)
China
· Delayed Price · Currency is CNY 5.43
+0.26 (5.03%)
Apr 30, 2026, 3:00 PM CST
SHA:600530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5.15 | 5.21 | 5.13 | 5.17 | - | - | 1,352,300 |
| Apr 29, 2026 | 5.08 | 5.24 | 5.08 | 5.17 | 5.17 | 1.37% | 8,628,936 |
| Apr 28, 2026 | 5.13 | 5.16 | 5.04 | 5.10 | 5.10 | -0.20% | 6,541,500 |
| Apr 27, 2026 | 4.99 | 5.12 | 4.90 | 5.11 | 5.11 | 2.40% | 9,693,152 |
| Apr 24, 2026 | 5.10 | 5.13 | 4.94 | 4.99 | 4.99 | -2.92% | 11,684,250 |
| Apr 23, 2026 | 5.14 | 5.20 | 5.08 | 5.14 | 5.14 | - | 10,283,400 |
| Apr 22, 2026 | 5.12 | 5.29 | 5.12 | 5.14 | 5.14 | -0.77% | 13,104,340 |
| Apr 21, 2026 | 5.25 | 5.26 | 5.12 | 5.18 | 5.18 | -0.96% | 6,535,200 |
| Apr 20, 2026 | 5.19 | 5.23 | 5.11 | 5.23 | 5.23 | 0.58% | 8,706,900 |
| Apr 17, 2026 | 5.20 | 5.23 | 5.04 | 5.20 | 5.20 | -0.57% | 11,101,300 |
| Apr 16, 2026 | 5.16 | 5.25 | 5.10 | 5.23 | 5.23 | 1.16% | 6,200,625 |
| Apr 15, 2026 | 5.21 | 5.26 | 5.16 | 5.17 | 5.17 | -0.96% | 3,748,300 |
| Apr 14, 2026 | 5.28 | 5.30 | 5.15 | 5.22 | 5.22 | -0.95% | 6,862,050 |
| Apr 13, 2026 | 5.23 | 5.30 | 5.19 | 5.27 | 5.27 | 0.19% | 5,332,100 |
| Apr 10, 2026 | 5.30 | 5.34 | 5.24 | 5.26 | 5.26 | 0.57% | 5,433,000 |
| Apr 9, 2026 | 5.43 | 5.43 | 5.21 | 5.23 | 5.23 | -3.51% | 6,293,154 |
| Apr 8, 2026 | 5.35 | 5.44 | 5.31 | 5.42 | 5.42 | 2.46% | 5,807,300 |
| Apr 7, 2026 | 5.23 | 5.35 | 5.15 | 5.29 | 5.29 | 1.15% | 7,248,550 |
| Apr 3, 2026 | 5.37 | 5.41 | 5.21 | 5.23 | 5.23 | -2.97% | 5,090,600 |
| Apr 2, 2026 | 5.48 | 5.49 | 5.35 | 5.39 | 5.39 | -1.64% | 5,144,750 |
| Apr 1, 2026 | 5.45 | 5.54 | 5.42 | 5.48 | 5.48 | 1.86% | 6,546,600 |
| Mar 31, 2026 | 5.39 | 5.49 | 5.37 | 5.38 | 5.38 | -0.19% | 7,040,250 |
| Mar 30, 2026 | 5.35 | 5.43 | 5.29 | 5.39 | 5.39 | 0.19% | 7,948,648 |
| Mar 27, 2026 | 5.28 | 5.62 | 5.22 | 5.38 | 5.38 | 2.48% | 10,750,900 |
| Mar 26, 2026 | 5.40 | 5.42 | 5.20 | 5.25 | 5.25 | -2.42% | 5,135,500 |
| Mar 25, 2026 | 5.36 | 5.40 | 5.28 | 5.38 | 5.38 | 1.89% | 5,868,700 |
| Mar 24, 2026 | 5.14 | 5.29 | 5.06 | 5.28 | 5.28 | 5.60% | 11,104,400 |
| Mar 23, 2026 | 5.16 | 5.27 | 4.97 | 5.00 | 5.00 | -5.84% | 9,083,950 |
| Mar 20, 2026 | 5.42 | 5.55 | 5.29 | 5.31 | 5.31 | -2.57% | 7,138,200 |
| Mar 19, 2026 | 5.57 | 5.60 | 5.43 | 5.45 | 5.45 | -3.02% | 6,429,200 |
| Mar 18, 2026 | 5.53 | 5.65 | 5.53 | 5.62 | 5.62 | 1.08% | 8,400,266 |
| Mar 17, 2026 | 5.72 | 5.72 | 5.55 | 5.56 | 5.56 | -2.11% | 8,791,500 |
| Mar 16, 2026 | 5.64 | 5.71 | 5.59 | 5.68 | 5.68 | 1.43% | 8,200,600 |
| Mar 13, 2026 | 5.66 | 5.74 | 5.57 | 5.60 | 5.60 | -1.58% | 10,188,750 |
| Mar 12, 2026 | 5.88 | 5.89 | 5.68 | 5.69 | 5.69 | -3.40% | 11,348,600 |
| Mar 11, 2026 | 5.97 | 6.00 | 5.86 | 5.89 | 5.89 | -1.67% | 4,492,400 |
| Mar 10, 2026 | 5.93 | 6.01 | 5.88 | 5.99 | 5.99 | 1.70% | 5,475,200 |
| Mar 9, 2026 | 5.94 | 6.03 | 5.82 | 5.89 | 5.89 | -2.48% | 6,398,200 |
| Mar 6, 2026 | 5.85 | 6.06 | 5.85 | 6.04 | 6.04 | 2.72% | 6,999,980 |
| Mar 5, 2026 | 5.91 | 6.05 | 5.73 | 5.88 | 5.88 | 1.38% | 10,107,950 |
| Mar 4, 2026 | 5.82 | 5.95 | 5.80 | 5.80 | 5.80 | -2.36% | 5,859,101 |
| Mar 3, 2026 | 6.06 | 6.13 | 5.93 | 5.94 | 5.94 | -2.30% | 7,023,500 |
| Mar 2, 2026 | 6.16 | 6.20 | 6.01 | 6.08 | 6.08 | -2.56% | 9,700,160 |
| Feb 27, 2026 | 6.37 | 6.39 | 6.21 | 6.24 | 6.24 | -1.58% | 7,607,818 |
| Feb 26, 2026 | 6.57 | 6.78 | 6.34 | 6.34 | 6.34 | -1.55% | 11,370,510 |
| Feb 25, 2026 | 6.38 | 6.58 | 6.28 | 6.44 | 6.44 | 2.22% | 10,919,900 |
| Feb 24, 2026 | 6.26 | 6.42 | 6.21 | 6.30 | 6.30 | 1.94% | 8,096,700 |
| Feb 13, 2026 | 6.18 | 6.28 | 6.15 | 6.18 | 6.18 | - | 5,191,000 |
| Feb 12, 2026 | 6.35 | 6.41 | 6.17 | 6.18 | 6.18 | -2.68% | 8,333,500 |
| Feb 11, 2026 | 6.44 | 6.45 | 6.32 | 6.35 | 6.35 | -0.94% | 4,389,550 |
| Feb 10, 2026 | 6.45 | 6.56 | 6.39 | 6.41 | 6.41 | -0.62% | 6,101,400 |
| Feb 9, 2026 | 6.58 | 6.58 | 6.41 | 6.45 | 6.45 | -0.15% | 5,847,400 |
| Feb 6, 2026 | 6.38 | 6.53 | 6.34 | 6.46 | 6.46 | 1.10% | 6,508,705 |
| Feb 5, 2026 | 6.61 | 6.61 | 6.33 | 6.39 | 6.39 | -3.18% | 8,848,700 |
| Feb 4, 2026 | 6.42 | 6.64 | 6.40 | 6.60 | 6.60 | 2.48% | 9,298,235 |
| Feb 3, 2026 | 6.34 | 6.45 | 6.34 | 6.44 | 6.44 | 1.58% | 5,833,850 |
| Feb 2, 2026 | 6.37 | 6.62 | 6.33 | 6.34 | 6.34 | -0.16% | 6,974,200 |
| Jan 30, 2026 | 6.33 | 6.40 | 6.29 | 6.35 | 6.35 | 0.16% | 6,856,400 |
| Jan 29, 2026 | 6.36 | 6.45 | 6.23 | 6.34 | 6.34 | -0.63% | 7,347,357 |
| Jan 28, 2026 | 6.72 | 6.72 | 6.35 | 6.38 | 6.38 | -5.06% | 14,528,253 |
| Jan 27, 2026 | 6.97 | 6.97 | 6.62 | 6.72 | 6.72 | -3.72% | 10,115,700 |
| Jan 26, 2026 | 7.12 | 7.16 | 6.88 | 6.98 | 6.98 | -2.10% | 12,072,150 |
| Jan 23, 2026 | 6.89 | 7.30 | 6.88 | 7.13 | 7.13 | 2.89% | 16,443,190 |
| Jan 22, 2026 | 6.63 | 7.14 | 6.60 | 6.93 | 6.93 | 4.52% | 19,074,950 |
| Jan 21, 2026 | 6.66 | 6.72 | 6.58 | 6.63 | 6.63 | -1.34% | 6,610,502 |
| Jan 20, 2026 | 6.58 | 6.74 | 6.52 | 6.72 | 6.72 | 2.44% | 7,889,501 |
| Jan 19, 2026 | 6.56 | 6.65 | 6.47 | 6.56 | 6.56 | -0.30% | 7,203,400 |
| Jan 16, 2026 | 6.65 | 6.79 | 6.48 | 6.58 | 6.58 | 0.46% | 10,265,410 |
| Jan 15, 2026 | 6.70 | 6.70 | 6.50 | 6.55 | 6.55 | -2.82% | 9,959,016 |
| Jan 14, 2026 | 6.80 | 6.87 | 6.65 | 6.74 | 6.74 | -0.74% | 13,405,450 |
| Jan 13, 2026 | 6.71 | 7.05 | 6.62 | 6.79 | 6.79 | 1.04% | 15,466,110 |
| Jan 12, 2026 | 6.80 | 6.88 | 6.69 | 6.72 | 6.72 | -0.74% | 11,423,350 |
| Jan 9, 2026 | 6.65 | 6.98 | 6.64 | 6.77 | 6.77 | 1.96% | 12,507,800 |
| Jan 8, 2026 | 6.58 | 6.68 | 6.50 | 6.64 | 6.64 | 0.91% | 6,824,850 |
| Jan 7, 2026 | 6.54 | 6.68 | 6.48 | 6.58 | 6.58 | - | 8,411,950 |
| Jan 6, 2026 | 6.44 | 6.72 | 6.44 | 6.58 | 6.58 | 2.17% | 9,406,690 |
| Jan 5, 2026 | 6.43 | 6.52 | 6.36 | 6.44 | 6.44 | - | 6,837,600 |
| Dec 31, 2025 | 6.39 | 6.47 | 6.32 | 6.44 | 6.44 | 0.78% | 6,293,800 |
| Dec 30, 2025 | 6.46 | 6.52 | 6.37 | 6.39 | 6.39 | -1.08% | 7,599,518 |
| Dec 29, 2025 | 6.59 | 6.60 | 6.39 | 6.46 | 6.46 | -1.67% | 7,379,469 |
| Dec 26, 2025 | 6.50 | 6.69 | 6.48 | 6.57 | 6.57 | 0.92% | 7,584,638 |
| Dec 25, 2025 | 6.57 | 6.59 | 6.45 | 6.51 | 6.51 | -0.76% | 5,284,552 |
| Dec 24, 2025 | 6.66 | 6.66 | 6.50 | 6.56 | 6.56 | -1.20% | 6,769,738 |
| Dec 23, 2025 | 6.71 | 6.71 | 6.57 | 6.64 | 6.64 | -1.19% | 4,814,800 |
| Dec 22, 2025 | 6.63 | 6.78 | 6.55 | 6.72 | 6.72 | 1.51% | 7,672,886 |
| Dec 19, 2025 | 6.50 | 6.70 | 6.37 | 6.62 | 6.62 | 2.95% | 8,367,225 |
| Dec 18, 2025 | 6.26 | 6.54 | 6.20 | 6.43 | 6.43 | 2.39% | 10,271,200 |
| Dec 17, 2025 | 6.45 | 6.50 | 6.07 | 6.28 | 6.28 | -3.24% | 14,718,750 |
| Dec 16, 2025 | 7.03 | 7.04 | 6.44 | 6.49 | 6.49 | -7.94% | 15,329,600 |
| Dec 15, 2025 | 7.19 | 7.19 | 7.01 | 7.05 | 7.05 | -2.22% | 8,574,600 |
| Dec 12, 2025 | 7.33 | 7.36 | 7.19 | 7.21 | 7.21 | -2.17% | 9,720,996 |
| Dec 11, 2025 | 7.92 | 7.96 | 7.36 | 7.37 | 7.37 | -6.47% | 15,430,750 |
| Dec 10, 2025 | 7.34 | 8.08 | 7.32 | 7.88 | 7.88 | 7.07% | 22,450,870 |
| Dec 9, 2025 | 7.50 | 7.57 | 7.32 | 7.36 | 7.36 | -2.77% | 7,698,300 |
| Dec 8, 2025 | 7.32 | 7.66 | 7.32 | 7.57 | 7.57 | 3.42% | 10,422,150 |
| Dec 5, 2025 | 7.23 | 7.35 | 7.14 | 7.32 | 7.32 | 1.67% | 5,649,100 |
| Dec 4, 2025 | 7.35 | 7.36 | 7.20 | 7.20 | 7.20 | -2.04% | 4,549,400 |
| Dec 3, 2025 | 7.43 | 7.49 | 7.30 | 7.35 | 7.35 | -1.08% | 4,119,350 |
| Dec 2, 2025 | 7.56 | 7.58 | 7.39 | 7.43 | 7.43 | -1.72% | 4,668,402 |
| Dec 1, 2025 | 7.61 | 7.67 | 7.54 | 7.56 | 7.56 | -0.66% | 5,310,900 |