Atlantic China Welding Consumables Inc Class A 600558
SSE · China · Producer Manufacturing
CNY 4.76+0.01 (+0.21%)
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 4.76 | +0.21% | CNY 4.77 | CNY 4.81 | CNY 4.76 | 9.34M |
| 2026-09-29 | CNY 4.75 | 0.00% | CNY 4.72 | CNY 4.83 | CNY 4.71 | 9.41M |
| 2026-09-28 | CNY 4.75 | -2.26% | CNY 4.95 | CNY 4.96 | CNY 4.70 | 17.64M |
| 2026-09-24 | CNY 4.86 | +2.32% | CNY 4.74 | CNY 5.10 | CNY 4.73 |
| 28.19M |
| 2026-09-23 | CNY 4.75 | -1.86% | CNY 4.82 | CNY 4.85 | CNY 4.73 | 11.49M |
| 2026-09-22 | CNY 4.84 | -1.63% | CNY 4.90 | CNY 4.95 | CNY 4.83 | 12.18M |
| 2026-09-21 | CNY 4.92 | +3.36% | CNY 4.73 | CNY 4.97 | CNY 4.73 | 20.97M |
| 2026-09-18 | CNY 4.76 | +1.49% | CNY 4.71 | CNY 4.81 | CNY 4.70 | 10.29M |
| 2026-09-17 | CNY 4.69 | -0.64% | CNY 4.69 | CNY 4.72 | CNY 4.64 | 6.67M |
| 2026-09-16 | CNY 4.72 | +0.64% | CNY 4.68 | CNY 4.74 | CNY 4.64 | 6.74M |
| 2026-09-15 | CNY 4.69 | -1.88% | CNY 4.76 | CNY 4.78 | CNY 4.67 | 8.08M |
| 2026-09-14 | CNY 4.78 | +0.42% | CNY 4.78 | CNY 4.82 | CNY 4.72 | 5.80M |
| 2026-09-11 | CNY 4.76 | -2.26% | CNY 4.86 | CNY 4.86 | CNY 4.71 | 10.23M |
| 2026-09-10 | CNY 4.87 | -0.81% | CNY 4.88 | CNY 4.92 | CNY 4.85 | 7.88M |
| 2026-09-09 | CNY 4.91 | +0.41% | CNY 4.88 | CNY 4.92 | CNY 4.85 | 9.81M |
| 2026-09-08 | CNY 4.89 | +2.09% | CNY 4.80 | CNY 4.89 | CNY 4.78 | 9.34M |
| 2026-09-07 | CNY 4.79 | -0.21% | CNY 4.79 | CNY 4.83 | CNY 4.75 | 6.61M |
| 2026-09-04 | CNY 4.80 | -0.41% | CNY 4.84 | CNY 4.88 | CNY 4.78 | 8.10M |
| 2026-09-03 | CNY 4.82 | -1.03% | CNY 4.87 | CNY 4.91 | CNY 4.81 | 9.36M |
| 2026-09-02 | CNY 4.87 | -1.22% | CNY 4.91 | CNY 4.93 | CNY 4.86 | 9.18M |
| 2026-09-01 | CNY 4.93 | +0.61% | CNY 4.89 | CNY 4.98 | CNY 4.88 | 13.74M |
| 2026-08-31 | CNY 4.90 | -0.41% | CNY 4.86 | CNY 4.92 | CNY 4.81 | 16.00M |
| 2026-08-28 | CNY 4.92 | 0.00% | CNY 4.91 | CNY 4.97 | CNY 4.90 | 14.31M |
| 2026-08-27 | CNY 4.92 | -0.81% | CNY 4.97 | CNY 4.97 | CNY 4.87 | 14.14M |
| 2026-08-26 | CNY 4.96 | +2.06% | CNY 4.98 | CNY 4.99 | CNY 4.89 | 18.62M |
| 2026-08-25 | CNY 4.86 | +1.67% | CNY 4.74 | CNY 4.86 | CNY 4.74 | 10.46M |
| 2026-08-24 | CNY 4.78 | 0.00% | CNY 4.78 | CNY 4.84 | CNY 4.74 | 11.22M |
| 2026-08-21 | CNY 4.78 | +1.27% | CNY 4.70 | CNY 4.78 | CNY 4.65 | 11.82M |
| 2026-08-20 | CNY 4.72 | +0.21% | CNY 4.71 | CNY 4.79 | CNY 4.66 | 13.00M |
| 2026-08-19 | CNY 4.71 | -3.29% | CNY 4.85 | CNY 4.85 | CNY 4.70 | 16.40M |
| 2026-08-18 | CNY 4.87 | -3.56% | CNY 5.03 | CNY 5.04 | CNY 4.85 | 26.34M |
| 2026-08-17 | CNY 5.05 | +0.80% | CNY 5.02 | CNY 5.11 | CNY 4.90 | 35.62M |
| 2026-08-14 | CNY 5.01 | +4.38% | CNY 4.78 | CNY 5.10 | CNY 4.78 | 47.13M |
| 2026-08-13 | CNY 4.80 | +0.42% | CNY 4.76 | CNY 4.94 | CNY 4.72 | 23.87M |
| 2026-08-12 | CNY 4.78 | +0.42% | CNY 4.76 | CNY 4.80 | CNY 4.72 | 10.40M |
| 2026-08-11 | CNY 4.76 | -1.45% | CNY 4.83 | CNY 4.83 | CNY 4.75 | 7.76M |
| 2026-08-10 | CNY 4.83 | +1.47% | CNY 4.76 | CNY 4.84 | CNY 4.73 | 8.91M |
| 2026-08-07 | CNY 4.76 | -1.24% | CNY 4.82 | CNY 4.83 | CNY 4.69 | 8.33M |
| 2026-08-06 | CNY 4.82 | -2.63% | CNY 4.82 | CNY 4.84 | CNY 4.75 | 9.94M |
| 2026-08-05 | CNY 4.95 | +0.81% | CNY 4.90 | CNY 4.95 | CNY 4.88 | 9.40M |
| 2026-08-04 | CNY 4.91 | -1.01% | CNY 4.95 | CNY 4.99 | CNY 4.89 | 15.14M |
| 2026-08-03 | CNY 4.96 | +3.12% | CNY 4.86 | CNY 4.96 | CNY 4.83 | 15.67M |
| 2026-07-31 | CNY 4.81 | +2.78% | CNY 4.73 | CNY 4.81 | CNY 4.73 | 14.49M |
| 2026-07-30 | CNY 4.68 | -0.21% | CNY 4.66 | CNY 4.76 | CNY 4.64 | 13.66M |
| 2026-07-29 | CNY 4.69 | +1.52% | CNY 4.62 | CNY 4.71 | CNY 4.61 | 11.09M |
| 2026-07-28 | CNY 4.62 | +0.22% | CNY 4.57 | CNY 4.70 | CNY 4.57 | 8.72M |
| 2026-07-27 | CNY 4.61 | +1.99% | CNY 4.53 | CNY 4.62 | CNY 4.52 | 9.82M |
| 2026-07-24 | CNY 4.52 | -4.03% | CNY 4.68 | CNY 4.68 | CNY 4.52 | 14.06M |
| 2026-07-23 | CNY 4.71 | +2.39% | CNY 4.57 | CNY 4.71 | CNY 4.56 | 13.86M |
| 2026-07-22 | CNY 4.60 | +0.66% | CNY 4.58 | CNY 4.63 | CNY 4.49 | 14.18M |
| 2026-07-21 | CNY 4.57 | -0.65% | CNY 4.60 | CNY 4.62 | CNY 4.47 | 13.13M |
| 2026-07-20 | CNY 4.60 | -1.71% | CNY 4.68 | CNY 4.76 | CNY 4.55 | 14.54M |
| 2026-07-17 | CNY 4.68 | -1.68% | CNY 4.76 | CNY 4.82 | CNY 4.67 | 14.30M |
| 2026-07-16 | CNY 4.76 | -0.21% | CNY 4.74 | CNY 4.81 | CNY 4.69 | 12.86M |
| 2026-07-15 | CNY 4.77 | +0.85% | CNY 4.74 | CNY 4.84 | CNY 4.72 | 11.65M |
| 2026-07-14 | CNY 4.73 | +1.94% | CNY 4.64 | CNY 4.73 | CNY 4.61 | 8.53M |
| 2026-07-13 | CNY 4.64 | -2.52% | CNY 4.76 | CNY 4.77 | CNY 4.62 | 9.78M |
| 2026-07-10 | CNY 4.76 | +0.85% | CNY 4.70 | CNY 4.82 | CNY 4.66 | 10.60M |
| 2026-07-09 | CNY 4.72 | -0.84% | CNY 4.73 | CNY 4.77 | CNY 4.61 | 10.86M |
| 2026-07-08 | CNY 4.76 | -1.86% | CNY 4.82 | CNY 4.85 | CNY 4.74 | 6.85M |
| 2026-07-07 | CNY 4.85 | -2.22% | CNY 4.94 | CNY 4.98 | CNY 4.84 | 8.77M |
| 2026-07-06 | CNY 4.96 | -1.98% | CNY 5.08 | CNY 5.11 | CNY 4.94 | 13.14M |
| 2026-07-03 | CNY 5.06 | -0.20% | CNY 5.03 | CNY 5.20 | CNY 5.03 | 18.88M |
| 2026-07-02 | CNY 5.07 | +1.81% | CNY 4.97 | CNY 5.20 | CNY 4.96 | 15.95M |
| 2026-07-01 | CNY 4.98 | +0.81% | CNY 4.95 | CNY 5.04 | CNY 4.89 | 12.14M |
| 2026-06-30 | CNY 4.94 | -0.80% | CNY 4.91 | CNY 4.97 | CNY 4.85 | 11.86M |
| 2026-06-29 | CNY 4.98 | +1.63% | CNY 4.94 | CNY 5.04 | CNY 4.86 | 13.70M |
| 2026-06-26 | CNY 4.90 | -2.78% | CNY 5.00 | CNY 5.03 | CNY 4.85 | 14.19M |
| 2026-06-25 | CNY 5.04 | -1.18% | CNY 5.10 | CNY 5.10 | CNY 5.00 | 13.16M |
| 2026-06-24 | CNY 5.10 | -4.49% | CNY 5.30 | CNY 5.34 | CNY 5.06 | 22.33M |
| 2026-06-23 | CNY 5.34 | -1.29% | CNY 5.36 | CNY 5.50 | CNY 5.32 | 16.80M |
| 2026-06-22 | CNY 5.41 | -2.70% | CNY 5.51 | CNY 5.52 | CNY 5.19 | 30.89M |
| 2026-06-18 | CNY 5.56 | +0.54% | CNY 5.48 | CNY 5.68 | CNY 5.36 | 21.76M |
| 2026-06-17 | CNY 5.53 | 0.00% | CNY 5.51 | CNY 5.68 | CNY 5.35 | 23.36M |
| 2026-06-16 | CNY 5.53 | +0.55% | CNY 5.49 | CNY 5.59 | CNY 5.43 | 12.42M |
| 2026-06-15 | CNY 5.50 | +1.48% | CNY 5.45 | CNY 5.54 | CNY 5.41 | 15.91M |
| 2026-06-12 | CNY 5.42 | +2.85% | CNY 5.35 | CNY 5.47 | CNY 5.27 | 16.19M |
| 2026-06-11 | CNY 5.27 | -1.13% | CNY 5.29 | CNY 5.33 | CNY 5.22 | 10.34M |
| 2026-06-10 | CNY 5.33 | -3.44% | CNY 5.45 | CNY 5.50 | CNY 5.24 | 17.90M |
| 2026-06-09 | CNY 5.52 | +1.66% | CNY 5.49 | CNY 5.58 | CNY 5.42 | 13.56M |
| 2026-06-08 | CNY 5.43 | -3.72% | CNY 5.57 | CNY 5.62 | CNY 5.36 | 18.61M |
| 2026-06-05 | CNY 5.64 | +0.36% | CNY 5.60 | CNY 5.74 | CNY 5.58 | 19.97M |
| 2026-06-04 | CNY 5.62 | -0.53% | CNY 5.65 | CNY 5.74 | CNY 5.54 | 15.15M |
| 2026-06-03 | CNY 5.65 | +0.36% | CNY 5.63 | CNY 5.71 | CNY 5.54 | 14.52M |
| 2026-06-02 | CNY 5.63 | -2.60% | CNY 5.75 | CNY 5.81 | CNY 5.60 | 19.26M |
| 2026-06-01 | CNY 5.78 | +4.52% | CNY 5.58 | CNY 5.83 | CNY 5.45 | 26.41M |
| 2026-05-29 | CNY 5.53 | +0.18% | CNY 5.51 | CNY 5.68 | CNY 5.45 | 20.41M |
| 2026-05-28 | CNY 5.52 | +3.37% | CNY 5.32 | CNY 5.55 | CNY 5.27 | 14.72M |
| 2026-05-27 | CNY 5.34 | -2.02% | CNY 5.46 | CNY 5.49 | CNY 5.32 | 11.19M |
| 2026-05-26 | CNY 5.45 | -2.68% | CNY 5.55 | CNY 5.57 | CNY 5.38 | 13.45M |