Atlantic China Welding Consumables, Inc. (SHA:600558)
China
· Delayed Price · Currency is CNY 5.64
+0.05 (0.89%)
Apr 29, 2026, 3:00 PM CST
SHA:600558 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.60 | 5.69 | 5.55 | 5.64 | 5.64 | 0.89% | 26,190,989 |
| Apr 28, 2026 | 5.50 | 5.66 | 5.49 | 5.59 | 5.59 | 4.49% | 44,643,564 |
| Apr 27, 2026 | 5.24 | 5.36 | 5.16 | 5.35 | 5.35 | 1.13% | 13,369,940 |
| Apr 24, 2026 | 5.28 | 5.33 | 5.20 | 5.29 | 5.29 | 0.19% | 11,637,279 |
| Apr 23, 2026 | 5.34 | 5.38 | 5.26 | 5.28 | 5.28 | -1.49% | 15,363,029 |
| Apr 22, 2026 | 5.38 | 5.38 | 5.33 | 5.36 | 5.36 | -0.37% | 10,794,476 |
| Apr 21, 2026 | 5.41 | 5.43 | 5.35 | 5.38 | 5.38 | -1.28% | 17,409,500 |
| Apr 20, 2026 | 5.41 | 5.45 | 5.38 | 5.45 | 5.45 | 0.74% | 12,832,116 |
| Apr 17, 2026 | 5.46 | 5.47 | 5.38 | 5.41 | 5.41 | -0.92% | 15,669,450 |
| Apr 16, 2026 | 5.40 | 5.48 | 5.37 | 5.46 | 5.46 | 0.92% | 13,371,591 |
| Apr 15, 2026 | 5.48 | 5.51 | 5.40 | 5.41 | 5.41 | -1.10% | 15,249,300 |
| Apr 14, 2026 | 5.50 | 5.54 | 5.40 | 5.47 | 5.47 | -0.36% | 13,914,725 |
| Apr 13, 2026 | 5.45 | 5.49 | 5.40 | 5.49 | 5.49 | 0.18% | 12,499,220 |
| Apr 10, 2026 | 5.44 | 5.54 | 5.44 | 5.48 | 5.48 | 1.29% | 13,283,000 |
| Apr 9, 2026 | 5.51 | 5.52 | 5.40 | 5.41 | 5.41 | -2.52% | 15,424,300 |
| Apr 8, 2026 | 5.46 | 5.55 | 5.45 | 5.55 | 5.55 | 3.35% | 21,654,430 |
| Apr 7, 2026 | 5.56 | 5.56 | 5.35 | 5.37 | 5.37 | -0.56% | 21,310,700 |
| Apr 3, 2026 | 5.58 | 5.60 | 5.37 | 5.40 | 5.40 | -3.40% | 11,753,000 |
| Apr 2, 2026 | 5.65 | 5.69 | 5.53 | 5.59 | 5.59 | -1.24% | 11,921,300 |
| Apr 1, 2026 | 5.68 | 5.70 | 5.60 | 5.66 | 5.66 | 0.71% | 13,231,850 |
| Mar 31, 2026 | 5.58 | 5.69 | 5.58 | 5.62 | 5.62 | 0.18% | 13,490,410 |
| Mar 30, 2026 | 5.48 | 5.61 | 5.47 | 5.61 | 5.61 | 0.90% | 11,179,000 |
| Mar 27, 2026 | 5.43 | 5.59 | 5.43 | 5.56 | 5.56 | 1.09% | 10,968,080 |
| Mar 26, 2026 | 5.57 | 5.65 | 5.47 | 5.50 | 5.50 | -1.43% | 12,561,750 |
| Mar 25, 2026 | 5.53 | 5.62 | 5.49 | 5.58 | 5.58 | 1.64% | 12,972,220 |
| Mar 24, 2026 | 5.45 | 5.49 | 5.35 | 5.49 | 5.49 | 3.39% | 19,301,490 |
| Mar 23, 2026 | 5.60 | 5.60 | 5.26 | 5.31 | 5.31 | -6.18% | 23,062,100 |
| Mar 20, 2026 | 5.83 | 5.88 | 5.66 | 5.66 | 5.66 | -3.08% | 15,834,210 |
| Mar 19, 2026 | 5.98 | 6.01 | 5.82 | 5.84 | 5.84 | -3.47% | 16,780,200 |
| Mar 18, 2026 | 5.99 | 6.06 | 5.96 | 6.05 | 6.05 | 1.17% | 12,281,700 |
| Mar 17, 2026 | 6.13 | 6.15 | 5.97 | 5.98 | 5.98 | -2.29% | 20,423,000 |
| Mar 16, 2026 | 6.26 | 6.29 | 6.05 | 6.12 | 6.12 | -2.86% | 32,240,700 |
| Mar 13, 2026 | 6.21 | 6.43 | 6.19 | 6.30 | 6.30 | 0.80% | 22,952,000 |
| Mar 12, 2026 | 6.35 | 6.36 | 6.16 | 6.25 | 6.25 | -2.19% | 26,356,400 |
| Mar 11, 2026 | 6.44 | 6.48 | 6.35 | 6.39 | 6.39 | -0.93% | 16,826,700 |
| Mar 10, 2026 | 6.36 | 6.46 | 6.33 | 6.45 | 6.45 | 2.22% | 20,197,350 |
| Mar 9, 2026 | 6.25 | 6.34 | 6.22 | 6.31 | 6.31 | -0.63% | 17,915,575 |
| Mar 6, 2026 | 6.30 | 6.40 | 6.24 | 6.35 | 6.35 | 0.47% | 16,766,470 |
| Mar 5, 2026 | 6.23 | 6.39 | 6.23 | 6.32 | 6.32 | 2.76% | 20,301,240 |
| Mar 4, 2026 | 6.10 | 6.25 | 6.08 | 6.15 | 6.15 | -0.32% | 17,014,660 |
| Mar 3, 2026 | 6.52 | 6.55 | 6.16 | 6.17 | 6.17 | -5.37% | 31,118,960 |
| Mar 2, 2026 | 6.57 | 6.69 | 6.46 | 6.52 | 6.52 | -1.36% | 32,056,800 |
| Feb 27, 2026 | 6.39 | 6.62 | 6.35 | 6.61 | 6.61 | 3.44% | 31,001,650 |
| Feb 26, 2026 | 6.35 | 6.40 | 6.31 | 6.39 | 6.39 | 0.79% | 13,458,440 |
| Feb 25, 2026 | 6.25 | 6.37 | 6.25 | 6.34 | 6.34 | 0.79% | 18,128,050 |
| Feb 24, 2026 | 6.16 | 6.32 | 6.16 | 6.29 | 6.29 | 3.11% | 21,763,750 |
| Feb 13, 2026 | 6.20 | 6.23 | 6.08 | 6.10 | 6.10 | -1.61% | 19,649,570 |
| Feb 12, 2026 | 6.23 | 6.32 | 6.15 | 6.20 | 6.20 | -0.64% | 17,144,730 |
| Feb 11, 2026 | 6.21 | 6.27 | 6.21 | 6.24 | 6.24 | 0.16% | 10,253,700 |
| Feb 10, 2026 | 6.26 | 6.30 | 6.19 | 6.23 | 6.23 | -0.95% | 14,205,270 |
| Feb 9, 2026 | 6.25 | 6.32 | 6.25 | 6.29 | 6.29 | 1.29% | 13,424,700 |
| Feb 6, 2026 | 6.16 | 6.31 | 6.16 | 6.21 | 6.21 | 0.16% | 14,355,200 |
| Feb 5, 2026 | 6.39 | 6.40 | 6.19 | 6.20 | 6.20 | -3.28% | 20,243,120 |
| Feb 4, 2026 | 6.25 | 6.50 | 6.23 | 6.41 | 6.41 | 2.23% | 25,281,680 |
| Feb 3, 2026 | 6.22 | 6.30 | 6.19 | 6.27 | 6.27 | 1.62% | 13,853,600 |
| Feb 2, 2026 | 6.23 | 6.33 | 6.16 | 6.17 | 6.17 | -1.91% | 20,763,820 |
| Jan 30, 2026 | 6.16 | 6.32 | 6.14 | 6.29 | 6.29 | 1.94% | 24,094,810 |
| Jan 29, 2026 | 6.35 | 6.38 | 6.14 | 6.17 | 6.17 | -2.83% | 29,068,120 |
| Jan 28, 2026 | 6.41 | 6.42 | 6.30 | 6.35 | 6.35 | -0.94% | 17,441,850 |
| Jan 27, 2026 | 6.50 | 6.55 | 6.29 | 6.41 | 6.41 | -1.99% | 30,081,452 |
| Jan 26, 2026 | 6.60 | 6.60 | 6.48 | 6.54 | 6.54 | -0.91% | 27,092,738 |
| Jan 23, 2026 | 6.55 | 6.60 | 6.47 | 6.60 | 6.60 | 1.07% | 28,346,650 |
| Jan 22, 2026 | 6.43 | 6.57 | 6.40 | 6.53 | 6.53 | 2.19% | 28,702,400 |
| Jan 21, 2026 | 6.36 | 6.41 | 6.32 | 6.39 | 6.39 | -0.31% | 19,800,300 |
| Jan 20, 2026 | 6.48 | 6.49 | 6.37 | 6.41 | 6.41 | -0.93% | 21,579,100 |
| Jan 19, 2026 | 6.39 | 6.49 | 6.36 | 6.47 | 6.47 | 1.25% | 22,174,475 |
| Jan 16, 2026 | 6.50 | 6.56 | 6.38 | 6.39 | 6.39 | -1.69% | 24,600,600 |
| Jan 15, 2026 | 6.41 | 6.53 | 6.31 | 6.50 | 6.50 | 0.46% | 32,973,000 |
| Jan 14, 2026 | 6.57 | 6.72 | 6.39 | 6.47 | 6.47 | -1.67% | 55,801,260 |
| Jan 13, 2026 | 6.81 | 6.84 | 6.56 | 6.58 | 6.58 | -3.38% | 58,438,916 |
| Jan 12, 2026 | 6.79 | 6.95 | 6.65 | 6.81 | 6.81 | 0.74% | 84,993,520 |
| Jan 9, 2026 | 6.35 | 6.78 | 6.29 | 6.76 | 6.76 | 6.62% | 86,287,980 |
| Jan 8, 2026 | 6.24 | 6.48 | 6.19 | 6.34 | 6.34 | 2.09% | 47,891,220 |
| Jan 7, 2026 | 6.09 | 6.33 | 6.06 | 6.21 | 6.21 | 1.80% | 41,964,540 |
| Jan 6, 2026 | 6.07 | 6.14 | 6.03 | 6.10 | 6.10 | - | 24,034,900 |
| Jan 5, 2026 | 6.12 | 6.16 | 6.05 | 6.10 | 6.10 | - | 24,569,070 |
| Dec 31, 2025 | 6.12 | 6.15 | 6.01 | 6.10 | 6.10 | - | 22,809,400 |
| Dec 30, 2025 | 5.96 | 6.17 | 5.92 | 6.10 | 6.10 | 1.67% | 30,627,900 |
| Dec 29, 2025 | 6.05 | 6.07 | 5.98 | 6.00 | 6.00 | -0.83% | 21,926,800 |
| Dec 26, 2025 | 6.09 | 6.12 | 5.97 | 6.05 | 6.05 | -0.82% | 35,859,450 |
| Dec 25, 2025 | 5.96 | 6.14 | 5.95 | 6.10 | 6.10 | 1.84% | 37,869,160 |
| Dec 24, 2025 | 5.91 | 6.02 | 5.83 | 5.99 | 5.99 | 1.01% | 32,775,220 |
| Dec 23, 2025 | 5.87 | 6.00 | 5.80 | 5.93 | 5.93 | 0.68% | 34,910,900 |
| Dec 22, 2025 | 5.92 | 5.98 | 5.85 | 5.89 | 5.89 | -0.51% | 38,280,000 |
| Dec 19, 2025 | 5.58 | 6.04 | 5.57 | 5.92 | 5.92 | 7.05% | 68,924,760 |
| Dec 18, 2025 | 5.62 | 5.64 | 5.50 | 5.53 | 5.53 | -1.95% | 17,929,475 |
| Dec 17, 2025 | 5.58 | 5.71 | 5.51 | 5.64 | 5.64 | 0.89% | 21,817,350 |
| Dec 16, 2025 | 5.79 | 5.80 | 5.56 | 5.59 | 5.59 | -4.12% | 29,394,390 |
| Dec 15, 2025 | 5.98 | 5.98 | 5.76 | 5.83 | 5.83 | -0.85% | 35,988,900 |
| Dec 12, 2025 | 5.69 | 5.90 | 5.64 | 5.88 | 5.88 | 2.98% | 41,867,500 |
| Dec 11, 2025 | 5.67 | 5.77 | 5.65 | 5.71 | 5.71 | 0.88% | 31,319,700 |
| Dec 10, 2025 | 5.64 | 5.71 | 5.61 | 5.66 | 5.66 | 0.18% | 14,993,780 |
| Dec 9, 2025 | 5.75 | 5.79 | 5.65 | 5.65 | 5.65 | -2.42% | 21,957,400 |
| Dec 8, 2025 | 5.79 | 5.91 | 5.75 | 5.79 | 5.79 | 0.70% | 38,852,760 |
| Dec 5, 2025 | 5.61 | 5.75 | 5.56 | 5.75 | 5.75 | 3.23% | 34,238,170 |
| Dec 4, 2025 | 5.56 | 5.64 | 5.51 | 5.57 | 5.57 | 0.72% | 24,329,350 |
| Dec 3, 2025 | 5.52 | 5.55 | 5.48 | 5.53 | 5.53 | - | 15,312,450 |
| Dec 2, 2025 | 5.50 | 5.56 | 5.45 | 5.53 | 5.53 | 0.36% | 13,824,740 |
| Dec 1, 2025 | 5.50 | 5.55 | 5.49 | 5.51 | 5.51 | 0.55% | 13,295,350 |
| Nov 28, 2025 | 5.44 | 5.50 | 5.42 | 5.48 | 5.48 | 0.92% | 11,609,900 |