Zhejiang Feida Environmental Science & Technology Co. Ltd. Class A 600526

SSE · China · Industrial Services

CNY 4.63+0.04 (+0.87%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 4.63	+0.87%	CNY 4.59	CNY 4.64	CNY 4.57	4.61M
2026-09-29	CNY 4.59	+1.32%	CNY 4.51	CNY 4.61	CNY 4.51	5.51M
2026-09-28	CNY 4.53	-0.66%	CNY 4.54	CNY 4.57	CNY 4.49	7.27M
2026-09-24	CNY 4.56	+0.44%	CNY 4.52	CNY 4.60	CNY 4.52	5.86M
2026-09-23	CNY 4.54	-0.87%	CNY 4.53	CNY 4.60	CNY 4.51	5.89M
2026-09-22	CNY 4.58	-0.87%	CNY 4.60	CNY 4.63	CNY 4.57	5.57M
2026-09-21	CNY 4.62	+1.32%	CNY 4.56	CNY 4.62	CNY 4.54	6.29M
2026-09-18	CNY 4.56	-0.22%	CNY 4.58	CNY 4.60	CNY 4.55	5.76M
2026-09-17	CNY 4.57	+0.22%	CNY 4.55	CNY 4.57	CNY 4.50	4.22M
2026-09-16	CNY 4.56	+0.66%	CNY 4.53	CNY 4.57	CNY 4.51	4.84M
2026-09-15	CNY 4.53	-2.37%	CNY 4.64	CNY 4.64	CNY 4.52	6.71M
2026-09-14	CNY 4.64	-0.22%	CNY 4.64	CNY 4.70	CNY 4.59	7.07M
2026-09-11	CNY 4.65	-1.48%	CNY 4.71	CNY 4.71	CNY 4.59	8.58M
2026-09-10	CNY 4.72	-1.05%	CNY 4.76	CNY 4.76	CNY 4.71	5.39M
2026-09-09	CNY 4.77	+0.42%	CNY 4.75	CNY 4.77	CNY 4.72	6.06M
2026-09-08	CNY 4.75	+1.50%	CNY 4.66	CNY 4.76	CNY 4.64	7.60M
2026-09-07	CNY 4.68	+0.65%	CNY 4.67	CNY 4.69	CNY 4.63	5.79M
2026-09-04	CNY 4.65	-0.21%	CNY 4.68	CNY 4.71	CNY 4.64	6.22M
2026-09-03	CNY 4.66	-1.48%	CNY 4.72	CNY 4.76	CNY 4.64	8.15M
2026-09-02	CNY 4.73	-0.63%	CNY 4.76	CNY 4.76	CNY 4.69	7.64M
2026-09-01	CNY 4.76	+1.06%	CNY 4.70	CNY 4.77	CNY 4.70	10.01M
2026-08-31	CNY 4.71	-0.84%	CNY 4.70	CNY 4.75	CNY 4.69	6.42M
2026-08-28	CNY 4.75	+1.06%	CNY 4.71	CNY 4.75	CNY 4.68	7.20M
2026-08-27	CNY 4.70	-0.42%	CNY 4.71	CNY 4.73	CNY 4.66	9.60M
2026-08-26	CNY 4.72	0.00%	CNY 4.75	CNY 4.84	CNY 4.71	12.21M
2026-08-25	CNY 4.72	0.00%	CNY 4.69	CNY 4.74	CNY 4.68	11.18M
2026-08-24	CNY 4.72	+2.39%	CNY 4.63	CNY 4.80	CNY 4.63	19.31M
2026-08-21	CNY 4.61	+0.44%	CNY 4.56	CNY 4.64	CNY 4.51	12.42M
2026-08-20	CNY 4.59	+3.61%	CNY 4.55	CNY 4.68	CNY 4.52	16.88M
2026-08-19	CNY 4.43	-2.64%	CNY 4.55	CNY 4.55	CNY 4.41	7.65M
2026-08-18	CNY 4.55	+0.89%	CNY 4.49	CNY 4.58	CNY 4.49	7.01M
2026-08-17	CNY 4.51	+1.58%	CNY 4.44	CNY 4.53	CNY 4.43	8.70M
2026-08-14	CNY 4.44	-0.45%	CNY 4.45	CNY 4.47	CNY 4.40	6.13M
2026-08-13	CNY 4.46	-0.89%	CNY 4.51	CNY 4.52	CNY 4.44	7.70M
2026-08-12	CNY 4.50	+0.67%	CNY 4.47	CNY 4.51	CNY 4.44	7.29M
2026-08-11	CNY 4.47	-1.11%	CNY 4.50	CNY 4.51	CNY 4.45	7.43M
2026-08-10	CNY 4.52	+3.20%	CNY 4.39	CNY 4.53	CNY 4.38	12.33M
2026-08-07	CNY 4.38	-0.45%	CNY 4.39	CNY 4.41	CNY 4.33	7.07M
2026-08-06	CNY 4.40	-0.45%	CNY 4.42	CNY 4.43	CNY 4.35	6.54M
2026-08-05	CNY 4.42	-0.45%	CNY 4.44	CNY 4.45	CNY 4.38	7.34M
2026-08-04	CNY 4.44	-1.33%	CNY 4.49	CNY 4.51	CNY 4.43	7.44M
2026-08-03	CNY 4.50	+2.04%	CNY 4.42	CNY 4.52	CNY 4.39	9.11M
2026-07-31	CNY 4.41	+1.38%	CNY 4.37	CNY 4.41	CNY 4.34	7.29M
2026-07-30	CNY 4.35	+0.46%	CNY 4.32	CNY 4.40	CNY 4.31	7.11M
2026-07-29	CNY 4.33	+1.88%	CNY 4.24	CNY 4.35	CNY 4.24	9.87M
2026-07-28	CNY 4.25	+0.47%	CNY 4.21	CNY 4.26	CNY 4.20	6.48M
2026-07-27	CNY 4.23	+1.44%	CNY 4.17	CNY 4.25	CNY 4.15	6.13M
2026-07-24	CNY 4.17	-3.25%	CNY 4.29	CNY 4.32	CNY 4.16	7.50M
2026-07-23	CNY 4.31	+2.38%	CNY 4.20	CNY 4.32	CNY 4.18	8.80M
2026-07-22	CNY 4.21	-1.86%	CNY 4.28	CNY 4.29	CNY 4.18	8.43M
2026-07-21	CNY 4.29	-0.92%	CNY 4.33	CNY 4.35	CNY 4.26	9.86M
2026-07-20	CNY 4.33	-0.23%	CNY 4.36	CNY 4.42	CNY 4.27	10.49M
2026-07-17	CNY 4.34	-1.14%	CNY 4.38	CNY 4.48	CNY 4.31	10.82M
2026-07-16	CNY 4.39	0.00%	CNY 4.36	CNY 4.43	CNY 4.33	6.53M
2026-07-15	CNY 4.39	+1.62%	CNY 4.32	CNY 4.40	CNY 4.30	8.41M
2026-07-14	CNY 4.32	+2.86%	CNY 4.18	CNY 4.33	CNY 4.17	8.14M
2026-07-13	CNY 4.20	-1.41%	CNY 4.25	CNY 4.27	CNY 4.17	6.84M
2026-07-10	CNY 4.26	+2.16%	CNY 4.16	CNY 4.31	CNY 4.12	8.50M
2026-07-09	CNY 4.17	-0.48%	CNY 4.22	CNY 4.23	CNY 4.10	6.91M
2026-07-08	CNY 4.19	+0.24%	CNY 4.18	CNY 4.22	CNY 4.11	6.17M
2026-07-07	CNY 4.18	-1.88%	CNY 4.26	CNY 4.27	CNY 4.13	7.16M
2026-07-06	CNY 4.26	-0.47%	CNY 4.28	CNY 4.33	CNY 4.25	6.48M
2026-07-03	CNY 4.28	+2.39%	CNY 4.19	CNY 4.33	CNY 4.17	9.80M
2026-07-02	CNY 4.18	+0.24%	CNY 4.19	CNY 4.26	CNY 4.15	8.05M
2026-07-01	CNY 4.17	+1.46%	CNY 4.12	CNY 4.24	CNY 4.10	10.50M
2026-06-30	CNY 4.11	-0.48%	CNY 4.15	CNY 4.15	CNY 4.05	6.69M
2026-06-29	CNY 4.13	0.00%	CNY 4.14	CNY 4.17	CNY 4.02	8.04M
2026-06-26	CNY 4.13	-2.36%	CNY 4.21	CNY 4.23	CNY 4.12	7.85M
2026-06-25	CNY 4.23	-1.86%	CNY 4.29	CNY 4.31	CNY 4.20	7.37M
2026-06-24	CNY 4.31	-2.71%	CNY 4.43	CNY 4.43	CNY 4.27	7.86M
2026-06-23	CNY 4.43	+0.23%	CNY 4.41	CNY 4.53	CNY 4.39	9.25M
2026-06-22	CNY 4.42	0.00%	CNY 4.40	CNY 4.42	CNY 4.25	8.93M
2026-06-18	CNY 4.42	+0.45%	CNY 4.37	CNY 4.42	CNY 4.31	7.92M
2026-06-17	CNY 4.40	-2.00%	CNY 4.50	CNY 4.51	CNY 4.37	7.92M
2026-06-16	CNY 4.49	-0.66%	CNY 4.52	CNY 4.53	CNY 4.47	7.34M
2026-06-15	CNY 4.52	+0.67%	CNY 4.49	CNY 4.58	CNY 4.45	8.26M
2026-06-12	CNY 4.49	+1.58%	CNY 4.45	CNY 4.51	CNY 4.39	7.97M
2026-06-11	CNY 4.42	-1.78%	CNY 4.44	CNY 4.49	CNY 4.34	8.16M
2026-06-10	CNY 4.50	-1.10%	CNY 4.55	CNY 4.55	CNY 4.42	8.01M
2026-06-09	CNY 4.55	+0.66%	CNY 4.53	CNY 4.60	CNY 4.49	7.49M
2026-06-08	CNY 4.52	-2.38%	CNY 4.55	CNY 4.63	CNY 4.44	8.90M
2026-06-05	CNY 4.63	-0.43%	CNY 4.65	CNY 4.69	CNY 4.60	7.53M
2026-06-04	CNY 4.65	-1.69%	CNY 4.70	CNY 4.75	CNY 4.61	8.37M
2026-06-03	CNY 4.73	-1.25%	CNY 4.78	CNY 4.80	CNY 4.70	9.52M
2026-06-02	CNY 4.79	-1.84%	CNY 4.88	CNY 4.90	CNY 4.74	9.19M
2026-06-01	CNY 4.88	+2.52%	CNY 4.76	CNY 4.92	CNY 4.67	13.13M
2026-05-29	CNY 4.76	-1.45%	CNY 4.84	CNY 4.89	CNY 4.73	10.39M
2026-05-28	CNY 4.83	-0.82%	CNY 4.82	CNY 4.90	CNY 4.72	11.01M
2026-05-27	CNY 4.87	-3.37%	CNY 5.05	CNY 5.16	CNY 4.85	15.65M
2026-05-26	CNY 5.04	+1.82%	CNY 4.95	CNY 5.14	CNY 4.82	15.84M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 4.63	+0.87%	CNY 4.59	CNY 4.64	CNY 4.57	4.61M
2026-09-29	CNY 4.59	+1.32%	CNY 4.51	CNY 4.61	CNY 4.51	5.51M
2026-09-28	CNY 4.53	-0.66%	CNY 4.54	CNY 4.57	CNY 4.49	7.27M
2026-09-24	CNY 4.56	+0.44%	CNY 4.52	CNY 4.60	CNY 4.52	5.86M
2026-09-23	CNY 4.54	-0.87%	CNY 4.53	CNY 4.60	CNY 4.51	5.89M
2026-09-22	CNY 4.58	-0.87%	CNY 4.60	CNY 4.63	CNY 4.57	5.57M
2026-09-21	CNY 4.62	+1.32%	CNY 4.56	CNY 4.62	CNY 4.54	6.29M
2026-09-18	CNY 4.56	-0.22%	CNY 4.58	CNY 4.60	CNY 4.55	5.76M
2026-09-17	CNY 4.57	+0.22%	CNY 4.55	CNY 4.57	CNY 4.50	4.22M
2026-09-16	CNY 4.56	+0.66%	CNY 4.53	CNY 4.57	CNY 4.51	4.84M
2026-09-15	CNY 4.53	-2.37%	CNY 4.64	CNY 4.64	CNY 4.52	6.71M
2026-09-14	CNY 4.64	-0.22%	CNY 4.64	CNY 4.70	CNY 4.59	7.07M
2026-09-11	CNY 4.65	-1.48%	CNY 4.71	CNY 4.71	CNY 4.59	8.58M
2026-09-10	CNY 4.72	-1.05%	CNY 4.76	CNY 4.76	CNY 4.71	5.39M
2026-09-09	CNY 4.77	+0.42%	CNY 4.75	CNY 4.77	CNY 4.72	6.06M
2026-09-08	CNY 4.75	+1.50%	CNY 4.66	CNY 4.76	CNY 4.64	7.60M
2026-09-07	CNY 4.68	+0.65%	CNY 4.67	CNY 4.69	CNY 4.63	5.79M
2026-09-04	CNY 4.65	-0.21%	CNY 4.68	CNY 4.71	CNY 4.64	6.22M
2026-09-03	CNY 4.66	-1.48%	CNY 4.72	CNY 4.76	CNY 4.64	8.15M
2026-09-02	CNY 4.73	-0.63%	CNY 4.76	CNY 4.76	CNY 4.69	7.64M
2026-09-01	CNY 4.76	+1.06%	CNY 4.70	CNY 4.77	CNY 4.70	10.01M
2026-08-31	CNY 4.71	-0.84%	CNY 4.70	CNY 4.75	CNY 4.69	6.42M
2026-08-28	CNY 4.75	+1.06%	CNY 4.71	CNY 4.75	CNY 4.68	7.20M
2026-08-27	CNY 4.70	-0.42%	CNY 4.71	CNY 4.73	CNY 4.66	9.60M
2026-08-26	CNY 4.72	0.00%	CNY 4.75	CNY 4.84	CNY 4.71	12.21M
2026-08-25	CNY 4.72	0.00%	CNY 4.69	CNY 4.74	CNY 4.68	11.18M
2026-08-24	CNY 4.72	+2.39%	CNY 4.63	CNY 4.80	CNY 4.63	19.31M
2026-08-21	CNY 4.61	+0.44%	CNY 4.56	CNY 4.64	CNY 4.51	12.42M
2026-08-20	CNY 4.59	+3.61%	CNY 4.55	CNY 4.68	CNY 4.52	16.88M
2026-08-19	CNY 4.43	-2.64%	CNY 4.55	CNY 4.55	CNY 4.41	7.65M
2026-08-18	CNY 4.55	+0.89%	CNY 4.49	CNY 4.58	CNY 4.49	7.01M
2026-08-17	CNY 4.51	+1.58%	CNY 4.44	CNY 4.53	CNY 4.43	8.70M
2026-08-14	CNY 4.44	-0.45%	CNY 4.45	CNY 4.47	CNY 4.40	6.13M
2026-08-13	CNY 4.46	-0.89%	CNY 4.51	CNY 4.52	CNY 4.44	7.70M
2026-08-12	CNY 4.50	+0.67%	CNY 4.47	CNY 4.51	CNY 4.44	7.29M
2026-08-11	CNY 4.47	-1.11%	CNY 4.50	CNY 4.51	CNY 4.45	7.43M
2026-08-10	CNY 4.52	+3.20%	CNY 4.39	CNY 4.53	CNY 4.38	12.33M
2026-08-07	CNY 4.38	-0.45%	CNY 4.39	CNY 4.41	CNY 4.33	7.07M
2026-08-06	CNY 4.40	-0.45%	CNY 4.42	CNY 4.43	CNY 4.35	6.54M
2026-08-05	CNY 4.42	-0.45%	CNY 4.44	CNY 4.45	CNY 4.38	7.34M
2026-08-04	CNY 4.44	-1.33%	CNY 4.49	CNY 4.51	CNY 4.43	7.44M
2026-08-03	CNY 4.50	+2.04%	CNY 4.42	CNY 4.52	CNY 4.39	9.11M
2026-07-31	CNY 4.41	+1.38%	CNY 4.37	CNY 4.41	CNY 4.34	7.29M
2026-07-30	CNY 4.35	+0.46%	CNY 4.32	CNY 4.40	CNY 4.31	7.11M
2026-07-29	CNY 4.33	+1.88%	CNY 4.24	CNY 4.35	CNY 4.24	9.87M
2026-07-28	CNY 4.25	+0.47%	CNY 4.21	CNY 4.26	CNY 4.20	6.48M
2026-07-27	CNY 4.23	+1.44%	CNY 4.17	CNY 4.25	CNY 4.15	6.13M
2026-07-24	CNY 4.17	-3.25%	CNY 4.29	CNY 4.32	CNY 4.16	7.50M
2026-07-23	CNY 4.31	+2.38%	CNY 4.20	CNY 4.32	CNY 4.18	8.80M
2026-07-22	CNY 4.21	-1.86%	CNY 4.28	CNY 4.29	CNY 4.18	8.43M
2026-07-21	CNY 4.29	-0.92%	CNY 4.33	CNY 4.35	CNY 4.26	9.86M
2026-07-20	CNY 4.33	-0.23%	CNY 4.36	CNY 4.42	CNY 4.27	10.49M
2026-07-17	CNY 4.34	-1.14%	CNY 4.38	CNY 4.48	CNY 4.31	10.82M
2026-07-16	CNY 4.39	0.00%	CNY 4.36	CNY 4.43	CNY 4.33	6.53M
2026-07-15	CNY 4.39	+1.62%	CNY 4.32	CNY 4.40	CNY 4.30	8.41M
2026-07-14	CNY 4.32	+2.86%	CNY 4.18	CNY 4.33	CNY 4.17	8.14M
2026-07-13	CNY 4.20	-1.41%	CNY 4.25	CNY 4.27	CNY 4.17	6.84M
2026-07-10	CNY 4.26	+2.16%	CNY 4.16	CNY 4.31	CNY 4.12	8.50M
2026-07-09	CNY 4.17	-0.48%	CNY 4.22	CNY 4.23	CNY 4.10	6.91M
2026-07-08	CNY 4.19	+0.24%	CNY 4.18	CNY 4.22	CNY 4.11	6.17M
2026-07-07	CNY 4.18	-1.88%	CNY 4.26	CNY 4.27	CNY 4.13	7.16M
2026-07-06	CNY 4.26	-0.47%	CNY 4.28	CNY 4.33	CNY 4.25	6.48M
2026-07-03	CNY 4.28	+2.39%	CNY 4.19	CNY 4.33	CNY 4.17	9.80M
2026-07-02	CNY 4.18	+0.24%	CNY 4.19	CNY 4.26	CNY 4.15	8.05M
2026-07-01	CNY 4.17	+1.46%	CNY 4.12	CNY 4.24	CNY 4.10	10.50M
2026-06-30	CNY 4.11	-0.48%	CNY 4.15	CNY 4.15	CNY 4.05	6.69M
2026-06-29	CNY 4.13	0.00%	CNY 4.14	CNY 4.17	CNY 4.02	8.04M
2026-06-26	CNY 4.13	-2.36%	CNY 4.21	CNY 4.23	CNY 4.12	7.85M
2026-06-25	CNY 4.23	-1.86%	CNY 4.29	CNY 4.31	CNY 4.20	7.37M
2026-06-24	CNY 4.31	-2.71%	CNY 4.43	CNY 4.43	CNY 4.27	7.86M
2026-06-23	CNY 4.43	+0.23%	CNY 4.41	CNY 4.53	CNY 4.39	9.25M
2026-06-22	CNY 4.42	0.00%	CNY 4.40	CNY 4.42	CNY 4.25	8.93M
2026-06-18	CNY 4.42	+0.45%	CNY 4.37	CNY 4.42	CNY 4.31	7.92M
2026-06-17	CNY 4.40	-2.00%	CNY 4.50	CNY 4.51	CNY 4.37	7.92M
2026-06-16	CNY 4.49	-0.66%	CNY 4.52	CNY 4.53	CNY 4.47	7.34M
2026-06-15	CNY 4.52	+0.67%	CNY 4.49	CNY 4.58	CNY 4.45	8.26M
2026-06-12	CNY 4.49	+1.58%	CNY 4.45	CNY 4.51	CNY 4.39	7.97M
2026-06-11	CNY 4.42	-1.78%	CNY 4.44	CNY 4.49	CNY 4.34	8.16M
2026-06-10	CNY 4.50	-1.10%	CNY 4.55	CNY 4.55	CNY 4.42	8.01M
2026-06-09	CNY 4.55	+0.66%	CNY 4.53	CNY 4.60	CNY 4.49	7.49M
2026-06-08	CNY 4.52	-2.38%	CNY 4.55	CNY 4.63	CNY 4.44	8.90M
2026-06-05	CNY 4.63	-0.43%	CNY 4.65	CNY 4.69	CNY 4.60	7.53M
2026-06-04	CNY 4.65	-1.69%	CNY 4.70	CNY 4.75	CNY 4.61	8.37M
2026-06-03	CNY 4.73	-1.25%	CNY 4.78	CNY 4.80	CNY 4.70	9.52M
2026-06-02	CNY 4.79	-1.84%	CNY 4.88	CNY 4.90	CNY 4.74	9.19M
2026-06-01	CNY 4.88	+2.52%	CNY 4.76	CNY 4.92	CNY 4.67	13.13M
2026-05-29	CNY 4.76	-1.45%	CNY 4.84	CNY 4.89	CNY 4.73	10.39M
2026-05-28	CNY 4.83	-0.82%	CNY 4.82	CNY 4.90	CNY 4.72	11.01M
2026-05-27	CNY 4.87	-3.37%	CNY 5.05	CNY 5.16	CNY 4.85	15.65M
2026-05-26	CNY 5.04	+1.82%	CNY 4.95	CNY 5.14	CNY 4.82	15.84M