EGing Photovoltaic Technology Co.,Ltd. (SHA:600537)
China
· Delayed Price · Currency is CNY 3.370
-0.180 (-5.07%)
Apr 29, 2026, 3:00 PM CST
SHA:600537 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | - | -5.07% | 6,154,500 |
| Apr 28, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Apr 27, 2026 | 4.09 | 4.09 | 3.55 | 3.55 | 3.55 | -4.57% | 264,434,500 |
| Apr 24, 2026 | 3.37 | 3.72 | 3.30 | 3.72 | 3.72 | 10.06% | 209,461,700 |
| Apr 23, 2026 | 3.51 | 3.59 | 3.36 | 3.38 | 3.38 | -3.70% | 132,820,000 |
| Apr 22, 2026 | 3.44 | 3.59 | 3.40 | 3.51 | 3.51 | 1.45% | 132,259,400 |
| Apr 21, 2026 | 3.61 | 3.64 | 3.42 | 3.46 | 3.46 | -5.72% | 182,380,800 |
| Apr 20, 2026 | 3.96 | 3.99 | 3.62 | 3.67 | 3.67 | -8.71% | 275,389,400 |
| Apr 17, 2026 | 4.17 | 4.20 | 4.00 | 4.02 | 4.02 | -3.37% | 128,528,700 |
| Apr 16, 2026 | 4.21 | 4.26 | 4.11 | 4.16 | 4.16 | -1.65% | 109,235,800 |
| Apr 15, 2026 | 4.30 | 4.35 | 4.10 | 4.23 | 4.23 | -2.53% | 170,265,000 |
| Apr 14, 2026 | 4.28 | 4.35 | 4.17 | 4.34 | 4.34 | 3.09% | 243,475,500 |
| Apr 13, 2026 | 4.18 | 4.39 | 4.09 | 4.21 | 4.21 | 3.44% | 339,615,989 |
| Apr 10, 2026 | 3.73 | 4.07 | 3.70 | 4.07 | 4.07 | 10.00% | 211,273,482 |
| Apr 9, 2026 | 3.74 | 3.78 | 3.66 | 3.70 | 3.70 | -2.89% | 77,997,720 |
| Apr 8, 2026 | 3.72 | 3.82 | 3.70 | 3.81 | 3.81 | 4.38% | 116,028,890 |
| Apr 7, 2026 | 3.68 | 3.70 | 3.53 | 3.65 | 3.65 | -0.82% | 90,998,900 |
| Apr 3, 2026 | 3.72 | 3.76 | 3.51 | 3.68 | 3.68 | -2.90% | 128,051,900 |
| Apr 2, 2026 | 3.64 | 3.90 | 3.60 | 3.79 | 3.79 | 3.55% | 180,500,200 |
| Apr 1, 2026 | 3.75 | 3.80 | 3.58 | 3.66 | 3.66 | -0.54% | 120,131,839 |
| Mar 31, 2026 | 3.78 | 3.88 | 3.65 | 3.68 | 3.68 | -3.66% | 135,197,136 |
| Mar 30, 2026 | 3.81 | 3.90 | 3.70 | 3.82 | 3.82 | -1.55% | 126,440,000 |
| Mar 27, 2026 | 3.79 | 3.95 | 3.73 | 3.88 | 3.88 | 1.84% | 143,247,900 |
| Mar 26, 2026 | 3.90 | 3.94 | 3.76 | 3.81 | 3.81 | -3.05% | 160,409,500 |
| Mar 25, 2026 | 3.65 | 4.01 | 3.60 | 3.93 | 3.93 | 7.67% | 286,373,900 |
| Mar 24, 2026 | 3.38 | 3.65 | 3.35 | 3.65 | 3.65 | 9.94% | 212,522,700 |
| Mar 23, 2026 | 3.36 | 3.59 | 3.27 | 3.32 | 3.32 | -2.06% | 171,857,100 |
| Mar 20, 2026 | 3.59 | 3.63 | 3.36 | 3.39 | 3.39 | -4.24% | 109,426,400 |
| Mar 19, 2026 | 3.56 | 3.67 | 3.53 | 3.54 | 3.54 | -1.94% | 99,423,140 |
| Mar 18, 2026 | 3.59 | 3.64 | 3.44 | 3.61 | 3.61 | 0.56% | 136,195,000 |
| Mar 17, 2026 | 3.62 | 3.81 | 3.57 | 3.59 | 3.59 | -0.28% | 199,397,800 |
| Mar 16, 2026 | 3.46 | 3.62 | 3.41 | 3.60 | 3.60 | 4.05% | 182,065,488 |
| Mar 13, 2026 | 3.38 | 3.52 | 3.32 | 3.46 | 3.46 | 1.47% | 153,546,800 |
| Mar 12, 2026 | 3.29 | 3.53 | 3.25 | 3.41 | 3.41 | 3.65% | 210,383,900 |
| Mar 11, 2026 | 3.33 | 3.37 | 3.26 | 3.29 | 3.29 | -1.50% | 98,984,380 |
| Mar 10, 2026 | 3.50 | 3.52 | 3.33 | 3.34 | 3.34 | -3.47% | 116,502,000 |
| Mar 9, 2026 | 3.48 | 3.48 | 3.35 | 3.46 | 3.46 | -0.57% | 74,091,950 |
| 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 |