Skip to main content
Nanjing Chixia Development Co.,Ltd. (SHA:600533)
China flag China · Delayed Price · Currency is CNY
2.490
0.00 (0.00%)
Apr 30, 2026, 9:35 AM CST

SHA:600533 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.412.512.402.492.492.89%23,795,890
Apr 28, 20262.442.472.392.422.42-0.82%17,663,900
Apr 27, 20262.392.462.322.442.441.67%21,062,190
Apr 24, 20262.362.422.362.402.400.84%14,255,360
Apr 23, 20262.382.422.342.382.38-0.42%15,463,700
Apr 22, 20262.422.432.382.392.39-0.42%13,273,500
Apr 21, 20262.422.442.392.402.40-16,575,600
Apr 20, 20262.452.452.362.402.40-0.83%14,825,300
Apr 17, 20262.482.492.412.422.42-2.02%21,039,800
Apr 16, 20262.472.492.402.472.470.41%22,125,700
Apr 15, 20262.582.592.442.462.46-4.65%23,690,000
Apr 14, 20262.512.582.482.582.583.61%25,208,800
Apr 13, 20262.452.512.422.492.491.63%17,432,925
Apr 10, 20262.452.502.442.452.451.24%13,834,020
Apr 9, 20262.522.522.412.422.42-2.81%12,938,400
Apr 8, 20262.452.522.432.492.492.47%16,435,400
Apr 7, 20262.312.442.272.432.434.29%20,551,700
Apr 3, 20262.462.462.312.332.33-4.90%19,643,210
Apr 2, 20262.522.522.442.452.45-2.00%12,937,200
Apr 1, 20262.582.592.472.502.50-1.57%17,276,330
Mar 31, 20262.562.632.532.542.54-21,991,730
Mar 30, 20262.532.552.432.542.540.40%17,685,500
Mar 27, 20262.482.532.452.532.532.02%15,321,700
Mar 26, 20262.552.612.482.482.48-1.98%14,284,600
Mar 25, 20262.442.552.432.532.533.69%18,704,300
Mar 24, 20262.392.452.312.442.446.09%24,093,510
Mar 23, 20262.452.462.272.302.30-7.63%25,454,600
Mar 20, 20262.562.592.472.492.49-3.11%20,647,790
Mar 19, 20262.642.682.562.572.57-3.38%14,028,300
Mar 18, 20262.722.722.622.662.66-2.21%14,908,700
Mar 17, 20262.712.782.692.722.721.12%21,465,200
Mar 16, 20262.702.742.672.692.69-14,484,000
Mar 13, 20262.672.752.662.692.690.37%17,596,400
Mar 12, 20262.682.732.672.682.68-16,272,900
Mar 11, 20262.672.702.642.682.680.37%13,178,000
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