Skip to main content
Nanjing Chixia Development Co.,Ltd. (SHA:600533)
China flag China · Delayed Price · Currency is CNY
2.670
+0.040 (1.52%)
Mar 10, 2026, 3:00 PM CST

SHA:600533 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262.662.682.642.672.671.52%10,976,120
Mar 9, 20262.632.682.592.632.63-1.13%18,611,400
Mar 6, 20262.562.662.532.662.664.31%15,278,000
Mar 5, 20262.572.612.542.552.550.79%13,513,570
Mar 4, 20262.552.592.502.532.53-1.94%15,032,192
Mar 3, 20262.632.702.562.582.58-1.90%20,697,520
Mar 2, 20262.702.712.622.632.63-2.95%19,194,400
Feb 27, 20262.722.742.702.712.71-14,385,100
Feb 26, 20262.812.812.692.712.71-3.90%19,327,500
Feb 25, 20262.762.832.762.822.822.92%20,579,800
Feb 24, 20262.712.762.682.742.741.48%16,326,100
Feb 13, 20262.722.742.682.702.70-0.74%16,674,300
Feb 12, 20262.762.772.702.722.72-1.45%15,554,300
Feb 11, 20262.762.782.732.762.760.36%14,074,100
Feb 10, 20262.762.792.732.752.75-0.36%15,140,180
Feb 9, 20262.722.792.722.762.761.85%19,249,700
Feb 6, 20262.702.732.662.712.710.74%18,657,360
Feb 5, 20262.682.732.682.692.69-19,104,700
Feb 4, 20262.612.692.572.692.693.46%19,287,160
Feb 3, 20262.572.632.572.602.602.77%15,705,500
Feb 2, 20262.602.622.532.532.53-3.07%23,524,100
Jan 30, 20262.602.672.562.612.61-2.61%28,581,650
Jan 29, 20262.642.722.632.682.680.75%21,469,274
Jan 28, 20262.662.702.632.662.660.38%13,186,300
Jan 27, 20262.682.702.612.652.65-1.12%14,918,400
Jan 26, 20262.712.712.652.682.68-1.11%17,742,000
Jan 23, 20262.712.722.672.712.71-12,334,400
Jan 22, 20262.672.712.642.712.711.50%14,349,800
Jan 21, 20262.652.672.622.672.670.75%12,943,500
Jan 20, 20262.592.662.582.652.652.32%22,796,800
Jan 19, 20262.542.602.522.592.591.57%14,277,120
Jan 16, 20262.602.602.542.552.55-1.16%11,417,800
Jan 15, 20262.562.602.552.582.580.39%15,552,100
Jan 14, 20262.602.622.542.572.57-1.53%25,571,680
Jan 13, 20262.642.652.602.612.61-1.88%22,322,310
Jan 12, 20262.632.672.622.662.661.53%16,491,300
Jan 9, 20262.642.652.592.622.62-12,782,150
Jan 8, 20262.572.642.572.622.621.55%16,647,050
Jan 7, 20262.622.642.562.582.58-1.53%12,839,000
Jan 6, 20262.592.642.582.622.621.55%14,581,000
Jan 5, 20262.562.612.562.582.580.78%13,095,101
Dec 31, 20252.552.582.532.562.560.79%10,561,800
Dec 30, 20252.582.582.522.542.54-1.55%10,137,400
Dec 29, 20252.592.612.562.582.58-0.39%10,359,800
Dec 26, 20252.602.632.582.592.59-0.38%9,848,801
Dec 25, 20252.592.612.572.602.600.39%8,617,300
Dec 24, 20252.572.602.562.592.590.78%7,858,600
Dec 23, 20252.612.612.572.572.57-1.53%12,311,990
Dec 22, 20252.622.642.592.612.61-0.38%12,479,600
Dec 19, 20252.522.632.502.622.623.56%21,669,400
Dec 18, 20252.492.542.472.532.531.61%16,699,900
Dec 17, 20252.482.502.432.492.490.40%14,861,900
Dec 16, 20252.522.542.472.482.48-1.20%14,781,710
Dec 15, 20252.512.542.462.512.51-0.79%18,607,300
Dec 12, 20252.582.592.522.532.53-1.17%16,904,830
Dec 11, 20252.672.682.562.562.56-4.83%32,879,305
Dec 10, 20252.642.712.612.692.691.89%25,834,300
Dec 9, 20252.722.732.632.642.64-2.94%19,801,280
Dec 8, 20252.722.772.712.722.720.37%20,313,600
Dec 5, 20252.682.722.632.712.711.12%18,389,800
Dec 4, 20252.732.752.642.682.68-2.19%26,532,000
Dec 3, 20252.772.812.722.742.74-0.72%22,909,010
Dec 2, 20252.732.772.692.762.761.10%24,930,350
Dec 1, 20252.772.782.722.732.73-1.44%22,703,500
Nov 28, 20252.692.772.662.772.772.59%24,865,000
Nov 27, 20252.682.742.652.702.700.75%25,664,700
Nov 26, 20252.692.782.682.682.68-0.74%26,954,300
Nov 25, 20252.662.732.642.702.701.89%22,473,300
Nov 24, 20252.652.712.632.652.65-28,387,500
Nov 21, 20252.792.852.652.652.65-6.03%36,058,300
Nov 20, 20252.812.882.742.822.820.71%32,067,500
Nov 19, 20252.922.982.792.802.80-4.44%30,880,700
Nov 18, 20253.043.052.892.932.93-3.30%27,489,100
Nov 17, 20252.983.042.963.033.031.34%21,825,360
Nov 14, 20252.973.012.962.992.990.67%24,275,160
Nov 13, 20252.932.982.872.972.971.37%22,839,800
Nov 12, 20252.932.982.912.932.93-21,999,200
Nov 11, 20252.902.952.882.932.931.03%20,240,500
Nov 10, 20252.872.912.802.902.900.69%36,660,700
Nov 7, 20252.822.992.812.882.882.13%42,291,800
Nov 6, 20252.822.862.782.822.82-0.35%20,606,560
Nov 5, 20252.762.842.722.832.832.17%25,784,500
Nov 4, 20252.742.782.732.772.771.47%29,219,900
Nov 3, 20252.722.752.702.732.730.74%28,646,700
Oct 31, 20252.702.752.682.712.71-3.21%38,583,100
Oct 30, 20252.822.852.792.802.80-1.06%17,019,800
Oct 29, 20252.862.872.802.832.83-1.74%20,569,600
Oct 28, 20252.882.892.842.882.880.70%17,001,500
Oct 27, 20252.892.932.822.862.86-1.72%27,085,100
Oct 24, 20252.992.992.892.912.91-2.35%25,754,900
Oct 23, 20253.003.002.912.982.98-32,214,890
Oct 22, 20252.892.992.892.982.983.11%35,839,700
Oct 21, 20252.772.892.752.892.894.71%33,694,450
Oct 20, 20252.742.792.732.762.761.10%19,230,100
Oct 17, 20252.742.802.722.732.73-0.73%25,039,910
Oct 16, 20252.732.762.702.752.750.36%20,679,100
Oct 15, 20252.732.782.702.742.740.37%20,434,600
Oct 14, 20252.732.812.712.732.730.37%28,165,000
Oct 13, 20252.662.722.582.722.72-25,952,700
Oct 10, 20252.662.742.652.722.721.49%25,681,200