JiangSu Changling Hydraulic Co.,Ltd (605389.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 22.50 | 22.78 | 22.10 | 22.56 | 22.56 | 2,166,640 |
| 29 Apr 2024 | 21.99 | 22.39 | 21.98 | 22.23 | 22.23 | 1,808,220 |
| 26 Apr 2024 | 22.02 | 22.52 | 21.80 | 21.97 | 21.97 | 2,606,260 |
| 25 Apr 2024 | 22.19 | 22.98 | 21.39 | 22.31 | 22.31 | 2,785,238 |
| 24 Apr 2024 | 21.10 | 21.25 | 20.91 | 21.14 | 21.14 | 1,217,380 |
| 23 Apr 2024 | 20.23 | 21.69 | 20.20 | 21.06 | 21.06 | 2,541,871 |
| 22 Apr 2024 | 19.91 | 20.98 | 19.53 | 20.23 | 20.23 | 1,595,740 |
| 19 Apr 2024 | 21.00 | 21.32 | 20.19 | 20.48 | 20.48 | 2,006,512 |
| 18 Apr 2024 | 21.30 | 21.85 | 20.58 | 21.38 | 21.38 | 2,798,898 |
| 17 Apr 2024 | 19.82 | 21.96 | 19.82 | 21.48 | 21.48 | 3,587,638 |
| 16 Apr 2024 | 22.36 | 22.36 | 20.79 | 20.79 | 20.79 | 1,539,118 |
| 15 Apr 2024 | 22.55 | 23.80 | 22.16 | 23.10 | 23.10 | 3,526,460 |
| 12 Apr 2024 | 23.05 | 23.30 | 22.75 | 22.83 | 22.83 | 3,718,504 |
| 11 Apr 2024 | 22.08 | 24.00 | 20.90 | 23.62 | 23.62 | 5,880,734 |
| 10 Apr 2024 | 21.78 | 23.59 | 21.64 | 22.41 | 22.41 | 3,177,600 |
| 09 Apr 2024 | 20.90 | 21.66 | 20.86 | 21.63 | 21.63 | 901,866 |
| 08 Apr 2024 | 21.88 | 21.89 | 20.84 | 20.89 | 20.89 | 1,145,580 |
| 03 Apr 2024 | 21.88 | 21.92 | 21.45 | 21.91 | 21.91 | 909,080 |
| 02 Apr 2024 | 21.82 | 22.18 | 21.65 | 21.99 | 21.99 | 1,107,250 |
| 01 Apr 2024 | 21.55 | 21.89 | 21.41 | 21.89 | 21.89 | 1,090,200 |
| 29 Mar 2024 | 20.99 | 21.31 | 20.74 | 21.41 | 21.41 | 388,240 |
| 28 Mar 2024 | 20.34 | 21.17 | 20.34 | 20.91 | 20.91 | 985,520 |
| 27 Mar 2024 | 21.27 | 21.43 | 20.43 | 20.44 | 20.44 | 1,259,060 |
| 26 Mar 2024 | 21.17 | 21.73 | 20.88 | 21.27 | 21.27 | 1,217,500 |
| 25 Mar 2024 | 22.09 | 22.36 | 21.39 | 21.39 | 21.39 | 1,696,840 |
| 22 Mar 2024 | 22.25 | 22.96 | 22.04 | 22.39 | 22.39 | 1,904,140 |
| 21 Mar 2024 | 22.20 | 22.33 | 21.90 | 22.16 | 22.16 | 1,070,320 |
| 20 Mar 2024 | 22.24 | 22.39 | 22.07 | 22.20 | 22.20 | 888,060 |
| 19 Mar 2024 | 22.12 | 22.50 | 22.02 | 22.19 | 22.19 | 1,340,740 |
| 18 Mar 2024 | 22.03 | 22.12 | 21.89 | 22.10 | 22.10 | 1,360,138 |
| 15 Mar 2024 | 21.64 | 21.90 | 21.50 | 21.82 | 21.82 | 1,147,530 |
| 14 Mar 2024 | 21.99 | 21.99 | 21.36 | 21.64 | 21.64 | 1,313,880 |
| 13 Mar 2024 | 22.10 | 22.10 | 21.52 | 21.69 | 21.69 | 1,196,520 |
| 12 Mar 2024 | 21.37 | 21.95 | 21.20 | 21.94 | 21.94 | 2,112,204 |
| 11 Mar 2024 | 20.99 | 21.42 | 20.99 | 21.37 | 21.37 | 1,133,600 |
| 08 Mar 2024 | 21.51 | 21.79 | 21.05 | 21.18 | 21.18 | 1,250,140 |
| 07 Mar 2024 | 21.28 | 22.10 | 21.18 | 21.51 | 21.51 | 1,957,900 |
| 06 Mar 2024 | 20.51 | 21.38 | 20.51 | 21.18 | 21.18 | 1,500,540 |
| 05 Mar 2024 | 20.92 | 20.94 | 20.36 | 20.61 | 20.61 | 1,582,340 |
| 04 Mar 2024 | 21.14 | 21.36 | 20.64 | 21.11 | 21.11 | 1,346,480 |
| 01 Mar 2024 | 20.85 | 21.34 | 20.80 | 21.12 | 21.12 | 1,524,000 |
| 29 Feb 2024 | 19.82 | 20.77 | 19.61 | 20.77 | 20.77 | 2,394,398 |
| 28 Feb 2024 | 22.36 | 22.36 | 19.92 | 19.97 | 19.97 | 3,521,640 |
| 27 Feb 2024 | 21.57 | 22.09 | 21.50 | 22.09 | 22.09 | 2,327,759 |
| 26 Feb 2024 | 21.00 | 22.50 | 20.82 | 21.93 | 21.93 | 3,528,613 |
| 23 Feb 2024 | 20.19 | 20.91 | 20.03 | 20.80 | 20.80 | 2,181,183 |
| 22 Feb 2024 | 19.74 | 20.33 | 19.58 | 20.19 | 20.19 | 1,916,387 |
| 21 Feb 2024 | 19.32 | 20.48 | 19.12 | 19.84 | 19.84 | 2,339,769 |
| 20 Feb 2024 | 19.52 | 19.52 | 18.81 | 19.44 | 19.44 | 1,645,040 |
| 19 Feb 2024 | 18.89 | 19.89 | 18.63 | 19.52 | 19.52 | 2,154,843 |
| 08 Feb 2024 | 17.52 | 19.16 | 17.38 | 18.89 | 18.89 | 2,380,193 |
| 07 Feb 2024 | 18.39 | 18.54 | 17.20 | 17.50 | 17.50 | 2,102,440 |
| 06 Feb 2024 | 16.70 | 18.57 | 16.10 | 18.30 | 18.30 | 2,546,919 |
| 05 Feb 2024 | 19.00 | 19.20 | 17.61 | 17.61 | 17.61 | 2,460,979 |
| 02 Feb 2024 | 21.00 | 21.29 | 18.80 | 19.57 | 19.57 | 2,802,927 |
| 01 Feb 2024 | 20.90 | 21.80 | 20.53 | 20.83 | 20.83 | 2,571,307 |
| 31 Jan 2024 | 23.66 | 23.98 | 22.37 | 22.37 | 22.37 | 3,227,500 |
| 30 Jan 2024 | 27.00 | 27.00 | 24.85 | 24.85 | 24.85 | 4,017,105 |
| 29 Jan 2024 | 28.30 | 29.50 | 27.33 | 27.61 | 27.61 | 3,811,798 |
| 26 Jan 2024 | 28.02 | 28.67 | 27.75 | 28.31 | 28.31 | 4,348,038 |
| 25 Jan 2024 | 27.82 | 30.00 | 27.10 | 28.78 | 28.78 | 7,162,320 |
| 24 Jan 2024 | 28.10 | 28.20 | 27.07 | 27.92 | 27.92 | 4,851,600 |
| 23 Jan 2024 | 26.90 | 29.20 | 26.10 | 28.28 | 28.28 | 7,156,080 |
| 22 Jan 2024 | 27.27 | 28.50 | 26.58 | 28.17 | 28.17 | 7,225,182 |
| 19 Jan 2024 | 29.21 | 29.28 | 27.30 | 27.40 | 27.40 | 8,324,200 |
| 18 Jan 2024 | 25.68 | 28.36 | 25.66 | 28.36 | 28.36 | 4,624,998 |
| 17 Jan 2024 | 26.87 | 26.88 | 25.77 | 25.78 | 25.78 | 3,128,860 |
| 16 Jan 2024 | 26.28 | 28.00 | 26.15 | 27.09 | 27.09 | 5,125,940 |
| 15 Jan 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| 12 Jan 2024 | 27.08 | 27.30 | 26.45 | 26.53 | 26.53 | 4,636,992 |
| 11 Jan 2024 | 27.21 | 27.79 | 26.80 | 27.50 | 27.50 | 7,744,040 |
| 10 Jan 2024 | 28.32 | 30.25 | 26.89 | 28.02 | 28.02 | 11,810,105 |
| 09 Jan 2024 | 25.05 | 27.50 | 25.05 | 27.50 | 27.50 | 2,111,000 |
| 08 Jan 2024 | 25.78 | 26.09 | 25.00 | 25.00 | 25.00 | 1,466,120 |
| 05 Jan 2024 | 26.47 | 26.77 | 25.70 | 25.90 | 25.90 | 1,924,180 |
| 04 Jan 2024 | 26.46 | 26.71 | 26.17 | 26.52 | 26.52 | 2,128,760 |
| 03 Jan 2024 | 26.23 | 26.57 | 26.01 | 26.39 | 26.39 | 2,436,240 |
| 02 Jan 2024 | 26.70 | 26.74 | 26.16 | 26.16 | 26.16 | 4,363,868 |
| 29 Dec 2023 | 27.40 | 27.98 | 26.18 | 26.76 | 26.76 | 6,887,047 |
| 28 Dec 2023 | 23.97 | 26.37 | 23.71 | 26.37 | 26.37 | 3,383,957 |
| 27 Dec 2023 | 23.62 | 23.97 | 23.37 | 23.97 | 23.97 | 456,540 |
| 26 Dec 2023 | 24.09 | 24.11 | 23.56 | 23.62 | 23.62 | 510,080 |
| 25 Dec 2023 | 24.21 | 24.49 | 24.03 | 24.19 | 24.19 | 418,100 |
| 22 Dec 2023 | 24.61 | 24.70 | 24.22 | 24.31 | 24.31 | 416,838 |
| 21 Dec 2023 | 24.43 | 24.71 | 23.80 | 24.61 | 24.61 | 669,660 |
| 20 Dec 2023 | 24.33 | 24.95 | 24.27 | 24.43 | 24.43 | 551,980 |
| 19 Dec 2023 | 24.06 | 24.43 | 23.80 | 24.33 | 24.33 | 652,660 |
| 18 Dec 2023 | 24.35 | 24.45 | 23.93 | 23.96 | 23.96 | 447,258 |
| 15 Dec 2023 | 24.59 | 24.80 | 24.40 | 24.47 | 24.47 | 329,140 |
| 14 Dec 2023 | 24.72 | 24.94 | 24.40 | 24.56 | 24.56 | 443,620 |
| 13 Dec 2023 | 24.58 | 25.01 | 24.31 | 24.71 | 24.71 | 472,960 |
| 12 Dec 2023 | 24.59 | 24.59 | 24.26 | 24.56 | 24.56 | 347,800 |
| 11 Dec 2023 | 24.34 | 24.72 | 24.00 | 24.54 | 24.54 | 552,100 |
| 08 Dec 2023 | 24.90 | 25.04 | 24.32 | 24.40 | 24.40 | 591,920 |
| 07 Dec 2023 | 25.09 | 25.12 | 24.74 | 24.84 | 24.84 | 413,500 |
| 06 Dec 2023 | 25.02 | 25.32 | 24.80 | 25.01 | 25.01 | 499,698 |
| 05 Dec 2023 | 25.44 | 25.44 | 24.94 | 24.98 | 24.98 | 442,038 |
| 04 Dec 2023 | 25.56 | 25.81 | 25.37 | 25.40 | 25.40 | 469,146 |
| 01 Dec 2023 | 25.81 | 26.03 | 25.30 | 25.54 | 25.54 | 480,060 |
| 30 Nov 2023 | 26.03 | 26.26 | 25.61 | 25.83 | 25.83 | 504,640 |
| *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.