Jiangyin Hengrun Heavy Industries Co., Ltd (603985.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 18.00 | 18.29 | 17.46 | 17.85 | 17.85 | 15,070,898 |
| 17 Apr 2024 | 16.36 | 17.93 | 16.36 | 17.93 | 17.93 | 20,872,197 |
| 16 Apr 2024 | 18.00 | 18.04 | 16.30 | 16.30 | 16.30 | 19,238,916 |
| 15 Apr 2024 | 18.88 | 19.05 | 17.78 | 18.11 | 18.11 | 17,878,323 |
| 12 Apr 2024 | 19.27 | 19.48 | 18.87 | 18.90 | 18.90 | 11,160,677 |
| 11 Apr 2024 | 19.08 | 19.43 | 18.92 | 19.17 | 19.17 | 11,446,787 |
| 10 Apr 2024 | 20.41 | 20.43 | 19.14 | 19.21 | 19.21 | 19,052,835 |
| 09 Apr 2024 | 19.88 | 20.74 | 19.88 | 20.39 | 20.39 | 18,323,536 |
| 08 Apr 2024 | 20.67 | 20.74 | 19.86 | 19.87 | 19.87 | 16,840,831 |
| 03 Apr 2024 | 21.66 | 21.84 | 20.44 | 20.68 | 20.68 | 24,144,365 |
| 02 Apr 2024 | 23.19 | 23.48 | 21.31 | 21.61 | 21.61 | 31,804,129 |
| 01 Apr 2024 | 23.01 | 23.64 | 22.65 | 23.19 | 23.19 | 22,110,025 |
| 29 Mar 2024 | 24.22 | 24.26 | 23.24 | 23.20 | 23.20 | 15,621,024 |
| 28 Mar 2024 | 23.08 | 24.99 | 23.08 | 24.27 | 24.27 | 37,304,099 |
| 27 Mar 2024 | 24.96 | 25.24 | 22.40 | 23.69 | 23.69 | 46,802,695 |
| 26 Mar 2024 | 24.20 | 25.89 | 23.53 | 24.82 | 24.82 | 63,413,246 |
| 25 Mar 2024 | 23.64 | 25.65 | 22.82 | 24.65 | 24.65 | 45,575,406 |
| 22 Mar 2024 | 23.70 | 24.57 | 23.39 | 23.85 | 23.85 | 30,203,599 |
| 21 Mar 2024 | 24.94 | 25.08 | 23.60 | 23.94 | 23.94 | 31,376,062 |
| 20 Mar 2024 | 24.48 | 25.20 | 24.20 | 24.94 | 24.94 | 37,069,107 |
| 19 Mar 2024 | 23.65 | 25.96 | 23.42 | 24.93 | 24.93 | 52,310,020 |
| 18 Mar 2024 | 22.36 | 24.58 | 22.10 | 23.64 | 23.64 | 50,066,529 |
| 15 Mar 2024 | 22.42 | 22.66 | 21.75 | 22.41 | 22.41 | 41,629,923 |
| 14 Mar 2024 | 22.15 | 23.79 | 21.95 | 23.04 | 23.04 | 81,582,526 |
| 13 Mar 2024 | 20.30 | 21.95 | 20.00 | 21.95 | 21.95 | 34,019,100 |
| 12 Mar 2024 | 19.95 | 20.16 | 19.64 | 19.95 | 19.95 | 20,628,483 |
| 11 Mar 2024 | 19.18 | 19.76 | 19.14 | 19.66 | 19.66 | 18,567,555 |
| 08 Mar 2024 | 19.44 | 19.69 | 19.04 | 19.62 | 19.62 | 21,077,737 |
| 07 Mar 2024 | 20.32 | 20.38 | 19.08 | 19.29 | 19.29 | 34,451,368 |
| 06 Mar 2024 | 19.66 | 20.68 | 19.55 | 20.31 | 20.31 | 39,595,661 |
| 05 Mar 2024 | 19.67 | 20.29 | 19.39 | 19.67 | 19.67 | 39,939,233 |
| 04 Mar 2024 | 19.39 | 19.88 | 18.99 | 19.80 | 19.80 | 33,653,313 |
| 01 Mar 2024 | 19.39 | 19.65 | 18.87 | 19.25 | 19.25 | 28,461,417 |
| 29 Feb 2024 | 17.78 | 19.30 | 17.78 | 19.18 | 19.18 | 33,971,939 |
| 28 Feb 2024 | 20.43 | 20.95 | 18.52 | 18.52 | 18.52 | 50,845,132 |
| 27 Feb 2024 | 18.94 | 20.67 | 18.73 | 20.58 | 20.58 | 44,789,639 |
| 26 Feb 2024 | 18.54 | 19.62 | 18.05 | 19.25 | 19.25 | 46,850,348 |
| 23 Feb 2024 | 18.32 | 18.57 | 17.76 | 18.54 | 18.54 | 39,396,186 |
| 22 Feb 2024 | 17.45 | 18.20 | 17.04 | 17.90 | 17.90 | 38,897,735 |
| 21 Feb 2024 | 16.38 | 17.41 | 16.12 | 16.71 | 16.71 | 24,851,327 |
| 20 Feb 2024 | 16.23 | 16.66 | 16.01 | 16.55 | 16.55 | 23,195,877 |
| 19 Feb 2024 | 15.88 | 16.48 | 15.78 | 16.40 | 16.40 | 31,684,991 |
| 08 Feb 2024 | 16.22 | 16.34 | 13.79 | 15.67 | 15.67 | 40,932,500 |
| 07 Feb 2024 | 14.01 | 15.30 | 13.76 | 15.30 | 15.30 | 8,622,947 |
| 06 Feb 2024 | 13.78 | 14.37 | 12.70 | 13.91 | 13.91 | 20,821,801 |
| 05 Feb 2024 | 15.50 | 15.66 | 14.10 | 14.10 | 14.10 | 14,776,098 |
| 02 Feb 2024 | 16.50 | 16.90 | 15.06 | 15.67 | 15.67 | 12,705,899 |
| 01 Feb 2024 | 16.70 | 17.06 | 16.37 | 16.47 | 16.47 | 10,183,847 |
| 31 Jan 2024 | 17.21 | 18.16 | 16.70 | 16.78 | 16.78 | 15,938,305 |
| 30 Jan 2024 | 18.37 | 18.70 | 17.83 | 17.87 | 17.87 | 7,647,059 |
| 29 Jan 2024 | 19.05 | 19.28 | 18.36 | 18.37 | 18.37 | 8,798,580 |
| 26 Jan 2024 | 19.50 | 19.56 | 18.95 | 19.05 | 19.05 | 9,456,311 |
| 25 Jan 2024 | 19.02 | 19.51 | 18.77 | 19.43 | 19.43 | 11,416,976 |
| 24 Jan 2024 | 19.09 | 19.28 | 18.32 | 18.95 | 18.95 | 10,320,026 |
| 23 Jan 2024 | 18.77 | 19.23 | 18.71 | 18.92 | 18.92 | 13,082,677 |
| 22 Jan 2024 | 20.05 | 20.05 | 18.45 | 18.80 | 18.80 | 12,201,721 |
| 19 Jan 2024 | 20.53 | 20.71 | 19.93 | 19.97 | 19.97 | 8,538,125 |
| 18 Jan 2024 | 20.40 | 20.72 | 19.93 | 20.52 | 20.52 | 12,555,737 |
| 17 Jan 2024 | 21.03 | 21.17 | 20.47 | 20.49 | 20.49 | 7,403,938 |
| 16 Jan 2024 | 21.25 | 21.27 | 20.82 | 21.18 | 21.18 | 8,874,226 |
| 15 Jan 2024 | 21.39 | 21.60 | 21.15 | 21.25 | 21.25 | 7,764,358 |
| 12 Jan 2024 | 21.91 | 22.07 | 21.40 | 21.41 | 21.41 | 9,018,346 |
| 11 Jan 2024 | 21.33 | 22.02 | 21.30 | 21.83 | 21.83 | 12,123,226 |
| 10 Jan 2024 | 21.93 | 21.93 | 21.33 | 21.33 | 21.33 | 8,368,591 |
| 09 Jan 2024 | 22.00 | 22.35 | 21.66 | 21.86 | 21.86 | 10,632,562 |
| 08 Jan 2024 | 22.38 | 22.58 | 21.80 | 21.85 | 21.85 | 9,958,757 |
| 05 Jan 2024 | 22.90 | 23.11 | 22.21 | 22.39 | 22.39 | 11,940,850 |
| 04 Jan 2024 | 23.41 | 23.54 | 22.88 | 22.92 | 22.92 | 11,060,226 |
| 03 Jan 2024 | 23.96 | 24.11 | 23.10 | 23.49 | 23.49 | 16,457,489 |
| 02 Jan 2024 | 24.89 | 25.07 | 24.07 | 24.08 | 24.08 | 14,623,038 |
| 29 Dec 2023 | 24.44 | 25.06 | 24.35 | 24.85 | 24.85 | 16,724,495 |
| 28 Dec 2023 | 24.06 | 24.77 | 23.79 | 24.44 | 24.44 | 24,627,488 |
| 27 Dec 2023 | 23.79 | 25.05 | 23.58 | 24.42 | 24.42 | 30,528,430 |
| 26 Dec 2023 | 24.10 | 24.18 | 23.33 | 23.46 | 23.46 | 12,705,750 |
| 25 Dec 2023 | 24.30 | 24.65 | 23.81 | 23.97 | 23.97 | 16,722,401 |
| 22 Dec 2023 | 24.27 | 25.00 | 24.01 | 24.57 | 24.57 | 20,705,891 |
| 21 Dec 2023 | 24.11 | 24.60 | 23.69 | 24.41 | 24.41 | 15,401,991 |
| 20 Dec 2023 | 25.05 | 25.13 | 24.15 | 24.23 | 24.23 | 15,017,660 |
| 19 Dec 2023 | 24.93 | 25.17 | 24.76 | 25.02 | 25.02 | 13,416,015 |
| 18 Dec 2023 | 25.30 | 25.58 | 24.98 | 25.02 | 25.02 | 15,463,203 |
| 15 Dec 2023 | 26.02 | 26.21 | 25.26 | 25.36 | 25.36 | 17,809,523 |
| 14 Dec 2023 | 26.50 | 26.59 | 25.85 | 25.90 | 25.90 | 20,618,077 |
| 13 Dec 2023 | 27.16 | 27.25 | 26.29 | 26.36 | 26.36 | 25,262,559 |
| 12 Dec 2023 | 27.31 | 27.80 | 26.96 | 27.13 | 27.13 | 31,824,236 |
| 11 Dec 2023 | 25.87 | 27.44 | 25.80 | 27.23 | 27.23 | 56,231,560 |
| 08 Dec 2023 | 25.65 | 27.42 | 25.28 | 26.90 | 26.90 | 83,405,528 |
| 07 Dec 2023 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 2,411,700 |
| 06 Dec 2023 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 1,656,000 |
| 05 Dec 2023 | 33.85 | 34.90 | 33.85 | 33.85 | 33.85 | 20,459,042 |
| 04 Dec 2023 | 39.26 | 40.03 | 37.50 | 37.61 | 37.61 | 33,962,051 |
| 01 Dec 2023 | 38.50 | 39.40 | 38.10 | 39.04 | 39.04 | 28,944,999 |
| 30 Nov 2023 | 37.12 | 39.56 | 36.88 | 39.10 | 39.10 | 34,906,009 |
| 29 Nov 2023 | 36.99 | 37.75 | 36.50 | 37.18 | 37.18 | 16,917,056 |
| 28 Nov 2023 | 37.91 | 38.40 | 36.82 | 37.28 | 37.28 | 23,002,149 |
| 27 Nov 2023 | 39.00 | 39.41 | 37.73 | 38.10 | 38.10 | 20,739,011 |
| 24 Nov 2023 | 39.20 | 39.90 | 38.79 | 39.44 | 39.44 | 24,738,737 |
| 23 Nov 2023 | 39.22 | 39.72 | 38.17 | 38.83 | 38.83 | 24,306,988 |
| 22 Nov 2023 | 40.81 | 42.19 | 39.11 | 39.20 | 39.20 | 40,721,974 |
| 21 Nov 2023 | 43.83 | 44.84 | 41.12 | 41.31 | 41.31 | 40,089,681 |
| 20 Nov 2023 | 43.00 | 43.70 | 42.48 | 43.70 | 43.70 | 27,439,752 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.