EGing Photovoltaic Technology Co.,Ltd. (SHA:600537)
China
· Delayed Price · Currency is CNY 3.340
-0.120 (-3.47%)
Mar 10, 2026, 3:00 PM CST
SHA:600537 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.48 | 3.48 | 3.35 | 3.46 | - | -0.57% | 66,591,200 |
| Mar 6, 2026 | 3.40 | 3.53 | 3.31 | 3.48 | 3.48 | 1.46% | 105,510,200 |
| Mar 5, 2026 | 3.26 | 3.45 | 3.26 | 3.43 | 3.43 | 5.86% | 127,883,100 |
| Mar 4, 2026 | 3.06 | 3.27 | 3.05 | 3.24 | 3.24 | 0.93% | 135,194,400 |
| Mar 3, 2026 | 3.37 | 3.56 | 3.21 | 3.21 | 3.21 | -10.08% | 226,924,300 |
| Mar 2, 2026 | 3.73 | 3.85 | 3.57 | 3.57 | 3.57 | -10.08% | 205,048,088 |
| Feb 27, 2026 | 3.69 | 4.06 | 3.63 | 3.97 | 3.97 | 7.59% | 261,810,700 |
| Feb 26, 2026 | 3.55 | 3.73 | 3.54 | 3.69 | 3.69 | 3.36% | 155,361,000 |
| Feb 25, 2026 | 3.43 | 3.62 | 3.42 | 3.57 | 3.57 | 4.39% | 106,622,600 |
| Feb 24, 2026 | 3.38 | 3.45 | 3.36 | 3.42 | 3.42 | 3.32% | 84,686,740 |
| Feb 13, 2026 | 3.43 | 3.43 | 3.30 | 3.31 | 3.31 | -2.93% | 68,767,090 |
| Feb 12, 2026 | 3.46 | 3.46 | 3.35 | 3.41 | 3.41 | -2.01% | 88,448,580 |
| Feb 11, 2026 | 3.54 | 3.57 | 3.46 | 3.48 | 3.48 | -1.69% | 108,988,700 |
| Feb 10, 2026 | 3.58 | 3.70 | 3.53 | 3.54 | 3.54 | -1.12% | 164,072,750 |
| Feb 9, 2026 | 3.45 | 3.76 | 3.39 | 3.58 | 3.58 | 3.47% | 247,848,500 |
| Feb 6, 2026 | 3.78 | 3.78 | 3.39 | 3.46 | 3.46 | 0.58% | 267,957,700 |
| Feb 5, 2026 | 3.54 | 3.54 | 3.38 | 3.44 | 3.44 | -3.64% | 112,886,400 |
| Feb 4, 2026 | 3.43 | 3.58 | 3.34 | 3.57 | 3.57 | 4.39% | 175,283,900 |
| Feb 3, 2026 | 3.37 | 3.43 | 3.30 | 3.42 | 3.42 | 2.09% | 192,491,000 |
| Feb 2, 2026 | 3.19 | 3.45 | 3.19 | 3.35 | 3.35 | 6.69% | 232,371,942 |
| Jan 30, 2026 | 3.14 | 3.22 | 3.08 | 3.14 | 3.14 | -0.32% | 90,390,180 |
| Jan 29, 2026 | 3.22 | 3.23 | 3.10 | 3.15 | 3.15 | -2.48% | 92,391,520 |
| Jan 28, 2026 | 3.35 | 3.36 | 3.23 | 3.23 | 3.23 | -4.44% | 117,214,200 |
| Jan 27, 2026 | 3.30 | 3.44 | 3.12 | 3.38 | 3.38 | 0.90% | 203,379,700 |
| Jan 26, 2026 | 3.35 | 3.52 | 3.33 | 3.35 | 3.35 | 3.72% | 295,173,000 |
| Jan 23, 2026 | 3.00 | 3.23 | 3.00 | 3.23 | 3.23 | 9.86% | 223,997,900 |
| Jan 22, 2026 | 3.00 | 3.02 | 2.88 | 2.94 | 2.94 | -2.00% | 119,777,000 |
| Jan 21, 2026 | 3.03 | 3.20 | 2.97 | 3.00 | 3.00 | - | 144,883,500 |
| Jan 20, 2026 | 3.12 | 3.31 | 2.98 | 3.00 | 3.00 | -2.28% | 265,094,011 |
| Jan 19, 2026 | 2.61 | 3.07 | 2.61 | 3.07 | 3.07 | 10.04% | 289,724,142 |
| Jan 16, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -10.00% | 28,042,400 |
| Jan 15, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -9.88% | 19,025,500 |
| Jan 14, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -9.95% | 59,268,900 |
| Jan 13, 2026 | 3.91 | 3.92 | 3.81 | 3.82 | 3.82 | -2.30% | 95,108,380 |
| Jan 12, 2026 | 3.84 | 3.97 | 3.82 | 3.91 | 3.91 | 0.51% | 129,395,300 |
| Jan 9, 2026 | 3.88 | 3.93 | 3.77 | 3.89 | 3.89 | -1.77% | 137,436,300 |
| Jan 8, 2026 | 3.89 | 4.10 | 3.89 | 3.96 | 3.96 | -8.12% | 257,378,500 |
| Jan 7, 2026 | 4.26 | 4.46 | 4.18 | 4.31 | 4.31 | 0.70% | 165,498,300 |
| Jan 6, 2026 | 4.18 | 4.30 | 4.14 | 4.28 | 4.28 | 2.64% | 120,675,800 |
| Jan 5, 2026 | 4.12 | 4.17 | 4.07 | 4.17 | 4.17 | 0.24% | 80,186,140 |
| Dec 31, 2025 | 4.22 | 4.29 | 4.13 | 4.16 | 4.16 | -3.26% | 92,702,440 |
| Dec 30, 2025 | 4.18 | 4.33 | 4.15 | 4.30 | 4.30 | 1.65% | 158,277,100 |
| Dec 29, 2025 | 4.10 | 4.33 | 4.02 | 4.23 | 4.23 | -2.31% | 238,591,300 |
| Dec 26, 2025 | 4.03 | 4.33 | 4.02 | 4.33 | 4.33 | 9.90% | 119,886,900 |
| Dec 25, 2025 | 3.91 | 3.95 | 3.83 | 3.94 | 3.94 | 0.77% | 57,033,250 |
| Dec 24, 2025 | 3.81 | 3.92 | 3.80 | 3.91 | 3.91 | 1.82% | 51,899,120 |
| Dec 23, 2025 | 3.92 | 3.92 | 3.82 | 3.84 | 3.84 | -2.04% | 58,707,590 |
| Dec 22, 2025 | 3.96 | 3.96 | 3.90 | 3.92 | 3.92 | -1.26% | 46,796,000 |
| Dec 19, 2025 | 3.91 | 4.04 | 3.91 | 3.97 | 3.97 | 1.53% | 56,784,100 |
| Dec 18, 2025 | 3.88 | 3.97 | 3.83 | 3.91 | 3.91 | 0.26% | 55,606,970 |
| Dec 17, 2025 | 3.88 | 3.91 | 3.76 | 3.90 | 3.90 | -0.26% | 70,737,935 |
| Dec 16, 2025 | 4.03 | 4.08 | 3.87 | 3.91 | 3.91 | -4.63% | 95,996,600 |
| Dec 15, 2025 | 3.92 | 4.22 | 3.92 | 4.10 | 4.10 | 4.06% | 124,378,200 |
| Dec 12, 2025 | 3.91 | 3.99 | 3.91 | 3.94 | 3.94 | -0.25% | 41,550,680 |
| Dec 11, 2025 | 4.05 | 4.14 | 3.95 | 3.95 | 3.95 | -2.71% | 59,646,830 |
| Dec 10, 2025 | 4.10 | 4.11 | 3.97 | 4.06 | 4.06 | -2.17% | 78,657,610 |
| Dec 9, 2025 | 4.09 | 4.18 | 4.02 | 4.15 | 4.15 | 1.47% | 85,504,300 |
| Dec 8, 2025 | 4.02 | 4.11 | 3.99 | 4.09 | 4.09 | 1.49% | 67,760,470 |
| Dec 5, 2025 | 3.89 | 4.03 | 3.88 | 4.03 | 4.03 | 3.33% | 63,488,070 |
| Dec 4, 2025 | 4.03 | 4.03 | 3.89 | 3.90 | 3.90 | -3.23% | 69,133,790 |
| Dec 3, 2025 | 4.12 | 4.14 | 4.01 | 4.03 | 4.03 | -2.18% | 61,204,520 |
| Dec 2, 2025 | 4.16 | 4.18 | 4.04 | 4.12 | 4.12 | -1.44% | 66,425,670 |
| Dec 1, 2025 | 4.16 | 4.22 | 4.13 | 4.18 | 4.18 | 0.97% | 79,797,940 |
| Nov 28, 2025 | 4.09 | 4.15 | 4.05 | 4.14 | 4.14 | 0.24% | 63,695,680 |
| Nov 27, 2025 | 4.06 | 4.26 | 4.06 | 4.13 | 4.13 | 1.72% | 104,592,200 |
| Nov 26, 2025 | 4.09 | 4.19 | 4.02 | 4.06 | 4.06 | -0.98% | 110,759,800 |
| Nov 25, 2025 | 4.01 | 4.10 | 3.97 | 4.10 | 4.10 | 2.24% | 89,016,500 |
| Nov 24, 2025 | 4.10 | 4.15 | 3.94 | 4.01 | 4.01 | 1.52% | 85,639,790 |
| Nov 21, 2025 | 4.20 | 4.24 | 3.93 | 3.95 | 3.95 | -8.35% | 148,337,200 |
| Nov 20, 2025 | 4.52 | 4.55 | 4.28 | 4.31 | 4.31 | -4.22% | 130,188,900 |
| Nov 19, 2025 | 4.49 | 4.70 | 4.35 | 4.50 | 4.50 | -0.22% | 161,018,500 |
| Nov 18, 2025 | 4.73 | 4.85 | 4.47 | 4.51 | 4.51 | -4.65% | 200,928,500 |
| Nov 17, 2025 | 4.86 | 4.88 | 4.70 | 4.73 | 4.73 | -2.67% | 202,336,400 |
| Nov 14, 2025 | 4.78 | 5.08 | 4.65 | 4.86 | 4.86 | 1.04% | 283,615,600 |
| Nov 13, 2025 | 4.72 | 4.96 | 4.72 | 4.81 | 4.81 | 1.91% | 324,772,500 |
| Nov 12, 2025 | 5.01 | 5.01 | 4.66 | 4.72 | 4.72 | -7.81% | 401,647,600 |
| Nov 11, 2025 | 4.63 | 5.12 | 4.63 | 5.12 | 5.12 | 10.11% | 455,297,000 |
| Nov 10, 2025 | 4.73 | 4.86 | 4.48 | 4.65 | 4.65 | 5.20% | 487,208,600 |
| Nov 7, 2025 | 4.02 | 4.42 | 4.00 | 4.42 | 4.42 | 9.95% | 106,874,900 |
| Nov 6, 2025 | 4.09 | 4.19 | 4.01 | 4.02 | 4.02 | -1.71% | 72,339,130 |
| Nov 5, 2025 | 3.91 | 4.12 | 3.88 | 4.09 | 4.09 | 3.54% | 115,821,700 |
| Nov 4, 2025 | 3.98 | 4.06 | 3.91 | 3.95 | 3.95 | -0.75% | 60,497,000 |
| Nov 3, 2025 | 3.87 | 3.99 | 3.83 | 3.98 | 3.98 | 3.65% | 104,666,600 |
| Oct 31, 2025 | 3.76 | 3.94 | 3.76 | 3.84 | 3.84 | 1.32% | 79,389,700 |
| Oct 30, 2025 | 3.87 | 3.98 | 3.78 | 3.79 | 3.79 | -2.07% | 99,966,600 |
| Oct 29, 2025 | 3.78 | 3.89 | 3.72 | 3.87 | 3.87 | 2.38% | 97,640,460 |
| Oct 28, 2025 | 3.83 | 3.85 | 3.75 | 3.78 | 3.78 | -1.31% | 54,689,950 |
| Oct 27, 2025 | 3.83 | 3.87 | 3.78 | 3.83 | 3.83 | 0.79% | 58,374,800 |
| Oct 24, 2025 | 3.85 | 3.89 | 3.79 | 3.80 | 3.80 | -1.30% | 58,913,540 |
| Oct 23, 2025 | 3.86 | 3.89 | 3.77 | 3.85 | 3.85 | -1.28% | 61,601,040 |
| Oct 22, 2025 | 3.98 | 3.98 | 3.88 | 3.90 | 3.90 | -1.76% | 55,483,990 |
| Oct 21, 2025 | 3.96 | 3.99 | 3.86 | 3.97 | 3.97 | 0.25% | 65,990,720 |
| Oct 20, 2025 | 3.98 | 4.02 | 3.90 | 3.96 | 3.96 | 1.02% | 72,030,240 |
| Oct 17, 2025 | 4.09 | 4.16 | 3.92 | 3.92 | 3.92 | -3.92% | 109,106,300 |
| Oct 16, 2025 | 4.17 | 4.20 | 4.06 | 4.08 | 4.08 | -1.92% | 134,378,100 |
| Oct 15, 2025 | 4.11 | 4.24 | 4.01 | 4.16 | 4.16 | 1.46% | 272,803,400 |
| Oct 14, 2025 | 3.75 | 4.10 | 3.75 | 4.10 | 4.10 | 9.92% | 172,477,100 |
| Oct 13, 2025 | 3.60 | 3.75 | 3.60 | 3.73 | 3.73 | -2.86% | 62,548,250 |
| Oct 10, 2025 | 3.95 | 4.00 | 3.83 | 3.84 | 3.84 | -3.52% | 73,642,500 |
| Oct 9, 2025 | 4.00 | 4.03 | 3.91 | 3.98 | 3.98 | -0.50% | 64,816,110 |