Shanghai Jiaoda Onlly Co., Ltd. Class A 600530
SSE · China · Health Technology
CNY 3.76-0.03 (-0.79%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.76 | -0.79% | CNY 3.78 | CNY 3.79 | CNY 3.74 | 2.15M |
| 2026-09-29 | CNY 3.79 | -1.30% | CNY 3.84 | CNY 3.86 | CNY 3.77 | 4.18M |
| 2026-09-28 | CNY 3.84 | -1.29% | CNY 3.86 | CNY 3.90 | CNY 3.75 | 4.16M |
| 2026-09-24 | CNY 3.89 | -2.26% | CNY 3.91 | CNY 3.97 | CNY 3.89 |
| 3.83M |
| 2026-09-23 | CNY 3.98 | -1.49% | CNY 4.03 | CNY 4.13 | CNY 3.96 | 5.37M |
| 2026-09-22 | CNY 4.04 | +1.00% | CNY 3.98 | CNY 4.09 | CNY 3.93 | 7.29M |
| 2026-09-21 | CNY 4.00 | +7.24% | CNY 3.80 | CNY 4.02 | CNY 3.76 | 9.79M |
| 2026-09-18 | CNY 3.73 | 0.00% | CNY 3.72 | CNY 3.75 | CNY 3.71 | 2.67M |
| 2026-09-17 | CNY 3.73 | 0.00% | CNY 3.70 | CNY 3.74 | CNY 3.68 | 2.39M |
| 2026-09-16 | CNY 3.73 | -0.80% | CNY 3.69 | CNY 3.79 | CNY 3.69 | 2.37M |
| 2026-09-15 | CNY 3.76 | -1.05% | CNY 3.80 | CNY 3.83 | CNY 3.75 | 2.54M |
| 2026-09-14 | CNY 3.80 | 0.00% | CNY 3.78 | CNY 3.87 | CNY 3.75 | 2.09M |
| 2026-09-11 | CNY 3.80 | -1.55% | CNY 3.82 | CNY 3.84 | CNY 3.74 | 3.87M |
| 2026-09-10 | CNY 3.86 | -1.03% | CNY 3.90 | CNY 3.90 | CNY 3.83 | 2.72M |
| 2026-09-09 | CNY 3.90 | -1.27% | CNY 3.96 | CNY 3.96 | CNY 3.89 | 2.58M |
| 2026-09-08 | CNY 3.95 | +0.51% | CNY 3.91 | CNY 3.96 | CNY 3.90 | 3.00M |
| 2026-09-07 | CNY 3.93 | +0.77% | CNY 3.90 | CNY 3.94 | CNY 3.86 | 2.66M |
| 2026-09-04 | CNY 3.90 | -0.51% | CNY 3.94 | CNY 3.94 | CNY 3.87 | 4.65M |
| 2026-09-03 | CNY 3.92 | -0.51% | CNY 3.92 | CNY 3.98 | CNY 3.89 | 4.08M |
| 2026-09-02 | CNY 3.94 | -1.99% | CNY 4.02 | CNY 4.02 | CNY 3.90 | 6.16M |
| 2026-09-01 | CNY 4.02 | +2.81% | CNY 3.89 | CNY 4.09 | CNY 3.89 | 9.92M |
| 2026-08-31 | CNY 3.91 | +0.26% | CNY 3.91 | CNY 3.94 | CNY 3.82 | 6.74M |
| 2026-08-28 | CNY 3.90 | +3.45% | CNY 3.76 | CNY 4.08 | CNY 3.75 | 14.11M |
| 2026-08-27 | CNY 3.77 | +0.27% | CNY 3.72 | CNY 3.81 | CNY 3.72 | 5.67M |
| 2026-08-26 | CNY 3.76 | -0.79% | CNY 3.79 | CNY 3.86 | CNY 3.74 | 5.97M |
| 2026-08-25 | CNY 3.79 | +4.99% | CNY 3.62 | CNY 3.79 | CNY 3.58 | 9.80M |
| 2026-08-24 | CNY 3.61 | -2.43% | CNY 3.69 | CNY 3.70 | CNY 3.59 | 6.48M |
| 2026-08-21 | CNY 3.70 | 0.00% | CNY 3.71 | CNY 3.72 | CNY 3.67 | 3.95M |
| 2026-08-20 | CNY 3.70 | +0.27% | CNY 3.69 | CNY 3.73 | CNY 3.67 | 4.74M |
| 2026-08-19 | CNY 3.69 | -1.86% | CNY 3.75 | CNY 3.76 | CNY 3.67 | 8.72M |
| 2026-08-18 | CNY 3.76 | -0.27% | CNY 3.75 | CNY 3.77 | CNY 3.74 | 5.41M |
| 2026-08-17 | CNY 3.77 | 0.00% | CNY 3.76 | CNY 3.81 | CNY 3.72 | 7.12M |
| 2026-08-14 | CNY 3.77 | -1.57% | CNY 3.82 | CNY 3.83 | CNY 3.75 | 7.80M |
| 2026-08-13 | CNY 3.83 | -1.79% | CNY 3.90 | CNY 3.90 | CNY 3.82 | 9.89M |
| 2026-08-12 | CNY 3.90 | +1.83% | CNY 3.84 | CNY 3.91 | CNY 3.82 | 13.35M |
| 2026-08-11 | CNY 3.83 | -0.52% | CNY 3.81 | CNY 3.85 | CNY 3.80 | 12.02M |
| 2026-08-10 | CNY 3.85 | -0.52% | CNY 3.81 | CNY 3.88 | CNY 3.77 | 16.54M |
| 2026-08-07 | CNY 3.87 | -1.78% | CNY 3.91 | CNY 3.92 | CNY 3.75 | 25.90M |
| 2026-08-06 | CNY 3.94 | -7.08% | CNY 4.01 | CNY 4.02 | CNY 3.88 | 44.81M |
| 2026-08-05 | CNY 4.24 | -5.57% | CNY 4.04 | CNY 4.24 | CNY 4.04 | 34.19M |
| 2026-08-04 | CNY 4.49 | -10.02% | CNY 4.49 | CNY 4.49 | CNY 4.49 | 1.10M |
| 2026-08-03 | CNY 4.99 | 0.00% | CNY 4.99 | CNY 4.99 | CNY 4.99 | 0 |
| 2026-07-31 | CNY 4.99 | 0.00% | CNY 4.89 | CNY 5.04 | CNY 4.88 | 7.17M |
| 2026-07-30 | CNY 4.99 | +1.42% | CNY 4.89 | CNY 5.12 | CNY 4.88 | 12.02M |
| 2026-07-29 | CNY 4.92 | +2.50% | CNY 4.78 | CNY 5.05 | CNY 4.78 | 10.42M |
| 2026-07-28 | CNY 4.80 | +0.21% | CNY 4.70 | CNY 4.99 | CNY 4.69 | 7.21M |
| 2026-07-27 | CNY 4.79 | +2.79% | CNY 4.66 | CNY 4.95 | CNY 4.63 | 10.11M |
| 2026-07-24 | CNY 4.66 | -3.92% | CNY 4.81 | CNY 4.85 | CNY 4.66 | 6.05M |
| 2026-07-23 | CNY 4.85 | +1.25% | CNY 4.79 | CNY 4.86 | CNY 4.73 | 5.47M |
| 2026-07-22 | CNY 4.79 | -0.83% | CNY 4.80 | CNY 4.93 | CNY 4.74 | 6.95M |
| 2026-07-21 | CNY 4.83 | +0.21% | CNY 4.83 | CNY 4.94 | CNY 4.54 | 10.31M |
| 2026-07-20 | CNY 4.82 | -4.37% | CNY 5.04 | CNY 5.13 | CNY 4.74 | 10.60M |
| 2026-07-17 | CNY 5.04 | -6.49% | CNY 5.39 | CNY 5.42 | CNY 4.97 | 10.29M |
| 2026-07-16 | CNY 5.39 | +1.32% | CNY 5.26 | CNY 5.39 | CNY 5.21 | 7.29M |
| 2026-07-15 | CNY 5.32 | +0.76% | CNY 5.20 | CNY 5.47 | CNY 5.16 | 11.10M |
| 2026-07-14 | CNY 5.28 | +2.92% | CNY 5.18 | CNY 5.35 | CNY 5.04 | 10.05M |
| 2026-07-13 | CNY 5.13 | -3.93% | CNY 5.34 | CNY 5.36 | CNY 5.13 | 8.13M |
| 2026-07-10 | CNY 5.34 | +0.19% | CNY 5.25 | CNY 5.45 | CNY 5.24 | 8.59M |
| 2026-07-09 | CNY 5.33 | -0.56% | CNY 5.41 | CNY 5.42 | CNY 5.22 | 9.39M |
| 2026-07-08 | CNY 5.36 | -1.83% | CNY 5.56 | CNY 5.58 | CNY 5.27 | 9.68M |
| 2026-07-07 | CNY 5.46 | -5.70% | CNY 5.79 | CNY 5.81 | CNY 5.43 | 15.00M |
| 2026-07-06 | CNY 5.79 | +1.58% | CNY 5.81 | CNY 6.22 | CNY 5.70 | 29.43M |
| 2026-07-03 | CNY 5.70 | +10.04% | CNY 5.17 | CNY 5.70 | CNY 5.17 | 11.72M |
| 2026-07-02 | CNY 5.18 | +2.37% | CNY 5.12 | CNY 5.36 | CNY 5.02 | 16.01M |
| 2026-07-01 | CNY 5.06 | +2.64% | CNY 5.00 | CNY 5.13 | CNY 4.91 | 12.84M |
| 2026-06-30 | CNY 4.93 | -1.99% | CNY 5.04 | CNY 5.17 | CNY 4.80 | 15.72M |
| 2026-06-29 | CNY 5.03 | -6.16% | CNY 5.35 | CNY 5.38 | CNY 5.03 | 18.18M |
| 2026-06-26 | CNY 5.36 | -3.94% | CNY 5.85 | CNY 5.88 | CNY 5.32 | 19.31M |
| 2026-06-25 | CNY 5.58 | +0.54% | CNY 5.58 | CNY 5.76 | CNY 5.41 | 13.86M |
| 2026-06-24 | CNY 5.55 | -3.81% | CNY 5.71 | CNY 5.75 | CNY 5.54 | 14.96M |
| 2026-06-23 | CNY 5.77 | +4.15% | CNY 5.54 | CNY 6.03 | CNY 5.46 | 24.09M |
| 2026-06-22 | CNY 5.54 | -4.81% | CNY 5.90 | CNY 5.90 | CNY 5.48 | 15.52M |
| 2026-06-18 | CNY 5.82 | -1.69% | CNY 5.98 | CNY 6.14 | CNY 5.76 | 10.98M |
| 2026-06-17 | CNY 5.92 | -0.50% | CNY 5.95 | CNY 5.96 | CNY 5.78 | 9.62M |
| 2026-06-16 | CNY 5.95 | -3.88% | CNY 6.13 | CNY 6.17 | CNY 5.89 | 15.24M |
| 2026-06-15 | CNY 6.19 | +0.98% | CNY 6.25 | CNY 6.40 | CNY 6.10 | 17.19M |
| 2026-06-12 | CNY 6.13 | +3.55% | CNY 5.91 | CNY 6.31 | CNY 5.81 | 16.62M |
| 2026-06-11 | CNY 5.92 | -2.15% | CNY 5.95 | CNY 6.12 | CNY 5.84 | 9.26M |
| 2026-06-10 | CNY 6.05 | -3.04% | CNY 6.14 | CNY 6.23 | CNY 5.97 | 14.06M |
| 2026-06-09 | CNY 6.24 | +0.32% | CNY 6.22 | CNY 6.62 | CNY 6.11 | 17.44M |
| 2026-06-08 | CNY 6.22 | -3.57% | CNY 6.28 | CNY 6.53 | CNY 6.12 | 15.17M |
| 2026-06-05 | CNY 6.45 | -1.68% | CNY 6.56 | CNY 6.72 | CNY 6.35 | 16.87M |
| 2026-06-04 | CNY 6.56 | -4.09% | CNY 6.74 | CNY 6.83 | CNY 6.45 | 19.85M |
| 2026-06-03 | CNY 6.84 | -2.43% | CNY 7.01 | CNY 7.04 | CNY 6.73 | 19.96M |
| 2026-06-02 | CNY 7.01 | -4.23% | CNY 7.32 | CNY 7.34 | CNY 6.91 | 24.60M |
| 2026-06-01 | CNY 7.32 | -0.68% | CNY 7.56 | CNY 7.56 | CNY 7.05 | 36.23M |
| 2026-05-29 | CNY 7.37 | +10.00% | CNY 6.70 | CNY 7.37 | CNY 6.65 | 25.84M |
| 2026-05-28 | CNY 6.70 | -3.04% | CNY 6.85 | CNY 6.98 | CNY 6.62 | 23.24M |
| 2026-05-27 | CNY 6.91 | -3.63% | CNY 7.00 | CNY 7.15 | CNY 6.86 | 18.86M |
| 2026-05-26 | CNY 7.17 | -1.92% | CNY 7.37 | CNY 7.38 | CNY 6.98 | 26.03M |