Shanghai - Delayed Quote CNY

JiangSu Changling Hydraulic Co.,Ltd (605389.SS)

21.97 -0.34 (-1.52%)
At close: April 26 at 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 22.02 22.52 21.80 21.97 21.97 2,606,260
Apr 25, 2024 22.19 22.98 21.39 22.31 22.31 2,785,238
Apr 24, 2024 21.10 21.25 20.91 21.14 21.14 1,217,380
Apr 23, 2024 20.23 21.69 20.20 21.06 21.06 2,541,871
Apr 22, 2024 19.91 20.98 19.53 20.23 20.23 1,595,740
Apr 19, 2024 21.00 21.32 20.19 20.48 20.48 2,006,512
Apr 18, 2024 21.30 21.85 20.58 21.38 21.38 2,798,898
Apr 17, 2024 19.82 21.96 19.82 21.48 21.48 3,587,638
Apr 16, 2024 22.36 22.36 20.79 20.79 20.79 1,539,118
Apr 15, 2024 22.55 23.80 22.16 23.10 23.10 3,526,460
Apr 12, 2024 23.05 23.30 22.75 22.83 22.83 3,718,504
Apr 11, 2024 22.08 24.00 20.90 23.62 23.62 5,880,734
Apr 10, 2024 21.78 23.59 21.64 22.41 22.41 3,177,600
Apr 9, 2024 20.90 21.66 20.86 21.63 21.63 901,866
Apr 8, 2024 21.88 21.89 20.84 20.89 20.89 1,145,580
Apr 3, 2024 21.88 21.92 21.45 21.91 21.91 909,080
Apr 2, 2024 21.82 22.18 21.65 21.99 21.99 1,107,250
Apr 1, 2024 21.55 21.89 21.41 21.89 21.89 1,090,200
Mar 29, 2024 20.99 21.31 20.74 21.41 21.41 388,240
Mar 28, 2024 20.34 21.17 20.34 20.91 20.91 985,520
Mar 27, 2024 21.27 21.43 20.43 20.44 20.44 1,259,060
Mar 26, 2024 21.17 21.73 20.88 21.27 21.27 1,217,500
Mar 25, 2024 22.09 22.36 21.39 21.39 21.39 1,696,840
Mar 22, 2024 22.25 22.96 22.04 22.39 22.39 1,904,140
Mar 21, 2024 22.20 22.33 21.90 22.16 22.16 1,070,320
Mar 20, 2024 22.24 22.39 22.07 22.20 22.20 888,060
Mar 19, 2024 22.12 22.50 22.02 22.19 22.19 1,340,740
Mar 18, 2024 22.03 22.12 21.89 22.10 22.10 1,360,138
Mar 15, 2024 21.64 21.90 21.50 21.82 21.82 1,147,530
Mar 14, 2024 21.99 21.99 21.36 21.64 21.64 1,313,880
Mar 13, 2024 22.10 22.10 21.52 21.69 21.69 1,196,520
Mar 12, 2024 21.37 21.95 21.20 21.94 21.94 2,112,204
Mar 11, 2024 20.99 21.42 20.99 21.37 21.37 1,133,600
Mar 8, 2024 21.51 21.79 21.05 21.18 21.18 1,250,140
Mar 7, 2024 21.28 22.10 21.18 21.51 21.51 1,957,900
Mar 6, 2024 20.51 21.38 20.51 21.18 21.18 1,500,540
Mar 5, 2024 20.92 20.94 20.36 20.61 20.61 1,582,340
Mar 4, 2024 21.14 21.36 20.64 21.11 21.11 1,346,480
Mar 1, 2024 20.85 21.34 20.80 21.12 21.12 1,524,000
Feb 29, 2024 19.82 20.77 19.61 20.77 20.77 2,394,398
Feb 28, 2024 22.36 22.36 19.92 19.97 19.97 3,521,640
Feb 27, 2024 21.57 22.09 21.50 22.09 22.09 2,327,759
Feb 26, 2024 21.00 22.50 20.82 21.93 21.93 3,528,613
Feb 23, 2024 20.19 20.91 20.03 20.80 20.80 2,181,183
Feb 22, 2024 19.74 20.33 19.58 20.19 20.19 1,916,387
Feb 21, 2024 19.32 20.48 19.12 19.84 19.84 2,339,769
Feb 20, 2024 19.52 19.52 18.81 19.44 19.44 1,645,040
Feb 19, 2024 18.89 19.89 18.63 19.52 19.52 2,154,843
Feb 8, 2024 17.52 19.16 17.38 18.89 18.89 2,380,193
Feb 7, 2024 18.39 18.54 17.20 17.50 17.50 2,102,440
Feb 6, 2024 16.70 18.57 16.10 18.30 18.30 2,546,919
Feb 5, 2024 19.00 19.20 17.61 17.61 17.61 2,460,979
Feb 2, 2024 21.00 21.29 18.80 19.57 19.57 2,802,927
Feb 1, 2024 20.90 21.80 20.53 20.83 20.83 2,571,307
Jan 31, 2024 23.66 23.98 22.37 22.37 22.37 3,227,500
Jan 30, 2024 27.00 27.00 24.85 24.85 24.85 4,017,105
Jan 29, 2024 28.30 29.50 27.33 27.61 27.61 3,811,798
Jan 26, 2024 28.02 28.67 27.75 28.31 28.31 4,348,038
Jan 25, 2024 27.82 30.00 27.10 28.78 28.78 7,162,320
Jan 24, 2024 28.10 28.20 27.07 27.92 27.92 4,851,600
Jan 23, 2024 26.90 29.20 26.10 28.28 28.28 7,156,080
Jan 22, 2024 27.27 28.50 26.58 28.17 28.17 7,225,182
Jan 19, 2024 29.21 29.28 27.30 27.40 27.40 8,324,200
Jan 18, 2024 25.68 28.36 25.66 28.36 28.36 4,624,998
Jan 17, 2024 26.87 26.88 25.77 25.78 25.78 3,128,860
Jan 16, 2024 26.28 28.00 26.15 27.09 27.09 5,125,940
Jan 15, 2024 26.53 26.53 26.53 26.53 26.53 -
Jan 12, 2024 27.08 27.30 26.45 26.53 26.53 4,636,992
Jan 11, 2024 27.21 27.79 26.80 27.50 27.50 7,744,040
Jan 10, 2024 28.32 30.25 26.89 28.02 28.02 11,810,105
Jan 9, 2024 25.05 27.50 25.05 27.50 27.50 2,111,000
Jan 8, 2024 25.78 26.09 25.00 25.00 25.00 1,466,120
Jan 5, 2024 26.47 26.77 25.70 25.90 25.90 1,924,180
Jan 4, 2024 26.46 26.71 26.17 26.52 26.52 2,128,760
Jan 3, 2024 26.23 26.57 26.01 26.39 26.39 2,436,240
Jan 2, 2024 26.70 26.74 26.16 26.16 26.16 4,363,868
Dec 29, 2023 27.40 27.98 26.18 26.76 26.76 6,887,047
Dec 28, 2023 23.97 26.37 23.71 26.37 26.37 3,383,957
Dec 27, 2023 23.62 23.97 23.37 23.97 23.97 456,540
Dec 26, 2023 24.09 24.11 23.56 23.62 23.62 510,080
Dec 25, 2023 24.21 24.49 24.03 24.19 24.19 418,100
Dec 22, 2023 24.61 24.70 24.22 24.31 24.31 416,838
Dec 21, 2023 24.43 24.71 23.80 24.61 24.61 669,660
Dec 20, 2023 24.33 24.95 24.27 24.43 24.43 551,980
Dec 19, 2023 24.06 24.43 23.80 24.33 24.33 652,660
Dec 18, 2023 24.35 24.45 23.93 23.96 23.96 447,258
Dec 15, 2023 24.59 24.80 24.40 24.47 24.47 329,140
Dec 14, 2023 24.72 24.94 24.40 24.56 24.56 443,620
Dec 13, 2023 24.58 25.01 24.31 24.71 24.71 472,960
Dec 12, 2023 24.59 24.59 24.26 24.56 24.56 347,800
Dec 11, 2023 24.34 24.72 24.00 24.54 24.54 552,100
Dec 8, 2023 24.90 25.04 24.32 24.40 24.40 591,920
Dec 7, 2023 25.09 25.12 24.74 24.84 24.84 413,500
Dec 6, 2023 25.02 25.32 24.80 25.01 25.01 499,698
Dec 5, 2023 25.44 25.44 24.94 24.98 24.98 442,038
Dec 4, 2023 25.56 25.81 25.37 25.40 25.40 469,146
Dec 1, 2023 25.81 26.03 25.30 25.54 25.54 480,060
Nov 30, 2023 26.03 26.26 25.61 25.83 25.83 504,640
Nov 29, 2023 26.34 26.43 25.99 26.13 26.13 383,420
Nov 28, 2023 25.78 26.21 25.74 26.19 26.19 565,081
Nov 27, 2023 25.66 25.96 25.62 25.78 25.78 428,720
Nov 24, 2023 26.35 26.35 25.60 25.80 25.80 503,578
Nov 23, 2023 25.80 26.15 25.78 26.15 26.15 403,020
Nov 22, 2023 26.08 26.28 25.76 25.76 25.76 480,060
Nov 21, 2023 26.65 26.69 26.08 26.08 26.08 637,720
Nov 20, 2023 26.33 26.67 25.96 26.65 26.65 754,380
Nov 17, 2023 25.90 26.26 25.90 26.22 26.22 424,580
Nov 16, 2023 26.25 26.29 25.94 25.96 25.96 445,200
Nov 15, 2023 25.89 26.36 25.89 26.28 26.28 850,100
Nov 14, 2023 25.88 25.96 25.72 25.86 25.86 405,762
Nov 13, 2023 25.52 25.88 25.49 25.88 25.88 639,360
Nov 10, 2023 25.78 25.78 25.49 25.74 25.74 365,527
Nov 9, 2023 25.79 25.91 25.54 25.67 25.67 429,100
Nov 8, 2023 25.66 25.95 25.58 25.79 25.79 559,662
Nov 7, 2023 26.03 26.32 25.45 25.67 25.67 574,500
Nov 6, 2023 25.74 25.98 25.43 25.83 25.83 928,700
Nov 3, 2023 24.70 26.15 24.70 25.75 25.75 1,560,100
Nov 2, 2023 24.84 25.20 24.66 24.70 24.70 593,846
Nov 1, 2023 24.86 24.94 24.55 24.82 24.82 582,600
Oct 31, 2023 25.36 25.60 24.73 24.87 24.87 925,180
Oct 30, 2023 25.19 25.54 25.05 25.50 25.50 589,500
Oct 27, 2023 24.74 25.26 24.63 25.19 25.19 541,586
Oct 26, 2023 25.10 25.18 24.60 24.91 24.91 552,880
Oct 25, 2023 24.80 25.30 24.43 25.15 25.15 797,158
Oct 24, 2023 23.99 24.45 23.81 24.42 24.42 859,340
Oct 23, 2023 24.60 24.65 23.63 23.82 23.82 1,159,587
Oct 20, 2023 24.95 25.52 24.45 24.55 24.55 1,212,867
Oct 19, 2023 25.16 25.49 25.02 25.06 25.06 521,120
Oct 18, 2023 25.65 25.65 25.15 25.29 25.29 438,040
Oct 17, 2023 25.21 25.64 25.21 25.61 25.61 657,800
Oct 16, 2023 25.57 25.65 24.93 25.21 25.21 659,640
Oct 13, 2023 25.40 25.89 25.40 25.55 25.55 581,322
Oct 12, 2023 26.16 26.26 25.69 26.03 26.03 687,220
Oct 11, 2023 26.10 26.30 25.81 26.17 26.17 730,440
Oct 10, 2023 26.26 26.46 25.82 25.89 25.89 664,220
Oct 9, 2023 26.60 26.66 26.05 26.15 26.15 731,038
Sep 28, 2023 26.35 26.90 26.26 26.72 26.72 674,698
Sep 27, 2023 26.86 26.97 26.35 26.41 26.41 703,080
Sep 26, 2023 26.48 27.12 26.39 26.95 26.95 986,900
Sep 25, 2023 26.38 27.07 26.32 26.64 26.64 585,540
Sep 22, 2023 26.00 26.44 25.82 26.42 26.42 535,420
Sep 21, 2023 26.23 26.88 26.01 26.13 26.13 921,880
Sep 20, 2023 26.28 26.53 25.95 26.01 26.01 1,042,040
Sep 19, 2023 28.68 28.68 26.23 26.52 26.52 1,831,218
Sep 18, 2023 26.18 27.39 25.67 27.10 27.10 834,040
Sep 15, 2023 26.44 26.80 26.25 26.57 26.57 774,940
Sep 14, 2023 26.62 26.84 26.23 26.29 26.29 544,860
Sep 13, 2023 26.99 27.12 26.50 26.72 26.72 579,600
Sep 12, 2023 27.06 27.25 26.82 27.00 27.00 645,460
Sep 11, 2023 27.21 27.46 26.84 27.05 27.05 806,400
Sep 8, 2023 26.90 27.48 26.90 27.21 27.21 808,440
Sep 7, 2023 27.40 27.48 26.80 26.86 26.86 794,665
Sep 6, 2023 27.47 27.61 27.30 27.36 27.36 714,180
Sep 5, 2023 27.46 27.75 27.21 27.47 27.47 1,124,280
Sep 4, 2023 27.33 27.47 27.13 27.45 27.45 1,007,900
Sep 1, 2023 26.92 27.09 26.69 27.06 27.06 798,120
Aug 31, 2023 26.65 27.14 26.43 26.93 26.93 1,430,900
Aug 30, 2023 25.91 26.74 25.86 26.65 26.65 1,330,940
Aug 29, 2023 24.53 25.96 24.28 25.91 25.91 1,739,358
Aug 28, 2023 25.83 25.85 24.34 24.60 24.60 1,044,740
Aug 25, 2023 25.15 25.44 24.46 24.51 24.51 1,270,337
Aug 24, 2023 25.91 26.19 25.14 25.15 25.15 1,195,420
Aug 23, 2023 26.33 26.49 26.00 26.14 26.14 958,360
Aug 22, 2023 26.26 26.44 25.51 26.39 26.39 1,044,140
Aug 21, 2023 26.81 26.94 26.08 26.16 26.16 1,137,160
Aug 18, 2023 26.23 27.35 26.00 26.81 26.81 2,038,780
Aug 17, 2023 25.37 26.36 25.23 26.24 26.24 1,176,380
Aug 16, 2023 25.78 25.96 25.53 25.56 25.56 578,020
Aug 15, 2023 25.90 25.98 25.46 25.68 25.68 436,920
Aug 14, 2023 25.65 26.05 25.43 25.78 25.78 494,860
Aug 11, 2023 26.20 26.29 25.65 25.65 25.65 524,000
Aug 10, 2023 25.94 26.46 25.79 26.07 26.07 731,700
Aug 9, 2023 27.34 27.34 25.80 25.94 25.94 1,655,140
Aug 8, 2023 27.51 27.78 27.21 27.35 27.35 563,760
Aug 7, 2023 27.28 27.88 27.11 27.51 27.51 1,433,880
Aug 4, 2023 27.28 27.40 27.00 27.11 27.11 607,500
Aug 3, 2023 27.50 27.69 27.00 27.18 27.18 846,940
Aug 2, 2023 27.15 27.74 26.97 27.50 27.50 861,300
Aug 1, 2023 27.14 27.44 27.06 27.14 27.14 773,160
Jul 31, 2023 27.20 27.48 27.12 27.34 27.34 840,800
Jul 28, 2023 27.31 27.73 27.10 27.32 27.32 1,001,060
Jul 27, 2023 27.85 28.16 27.25 27.31 27.31 1,193,920
Jul 26, 2023 28.31 28.35 27.75 27.81 27.81 1,185,931
Jul 25, 2023 27.75 28.55 27.50 28.29 28.29 1,412,880
Jul 24, 2023 27.60 28.00 26.73 27.75 27.75 1,364,720
Jul 21, 2023 29.38 29.40 27.98 28.00 28.00 2,445,189
Jul 20, 2023 28.58 29.25 28.38 29.17 29.17 3,490,959
Jul 19, 2023 28.05 29.15 27.86 28.70 28.70 2,315,580
Jul 18, 2023 28.20 28.37 27.81 28.02 28.02 1,005,208
Jul 17, 2023 28.18 28.24 27.52 28.10 28.10 1,895,340
Jul 14, 2023 28.87 29.20 28.38 28.38 28.38 2,165,820
Jul 13, 2023 28.57 28.80 28.23 28.70 28.70 1,685,560
Jul 12, 2023 28.80 29.22 28.39 28.70 28.70 2,490,871
Jul 11, 2023 29.15 29.25 28.77 28.80 28.80 2,027,480
Jul 10, 2023 28.95 29.37 28.21 29.33 29.33 3,459,080
Jul 7, 2023 28.22 30.08 27.83 29.15 29.15 5,067,697
Jul 6, 2023 28.47 28.50 27.81 28.40 28.40 2,208,391
Jul 5, 2023 29.05 29.06 28.28 28.31 28.31 3,265,551
Jul 4, 2023 28.72 29.23 28.29 29.23 29.23 4,770,473
Jul 3, 2023 29.12 29.41 28.40 28.64 28.64 4,163,180
Jun 30, 2023 29.40 29.68 28.68 28.87 28.87 5,140,015
Jun 29, 2023 30.00 30.82 29.33 29.40 29.40 8,873,452
Jun 28, 2023 27.00 29.89 26.61 29.89 29.89 5,969,242
Jun 27, 2023 26.39 27.18 26.20 27.17 27.17 1,176,260
Jun 26, 2023 26.12 27.22 26.12 26.39 26.39 1,209,318
Jun 21, 2023 27.16 27.50 26.68 26.76 26.76 1,669,198
Jun 20, 2023 26.49 27.54 26.17 27.16 27.16 2,261,800
Jun 19, 2023 25.85 26.89 25.71 26.40 26.40 1,187,980
Jun 16, 2023 26.90 27.40 25.83 25.90 25.90 1,410,260
Jun 15, 2023 0.35 Dividend
Jun 15, 2023 25.81 26.58 25.73 26.21 26.21 949,730
Jun 14, 2023 26.23 26.67 25.83 26.22 25.87 838,980
Jun 13, 2023 26.36 26.56 26.00 26.23 25.88 565,780
Jun 12, 2023 25.36 26.55 25.25 26.36 26.01 1,214,197
Jun 9, 2023 25.72 25.72 25.29 25.63 25.29 551,150
Jun 8, 2023 25.62 25.77 25.22 25.69 25.35 527,860
Jun 7, 2023 25.40 25.65 25.20 25.62 25.28 602,929
Jun 6, 2023 26.07 26.14 25.03 25.35 25.01 897,396
Jun 5, 2023 25.99 26.15 25.75 25.93 25.58 477,320
Jun 2, 2023 25.73 26.07 25.70 25.97 25.62 666,294
Jun 1, 2023 25.96 26.10 25.65 25.69 25.35 952,040
May 31, 2023 26.40 26.97 25.65 25.95 25.60 1,129,300
May 30, 2023 27.44 28.15 26.08 26.20 25.85 1,895,276
May 29, 2023 26.82 26.95 26.45 26.57 26.22 565,320
May 26, 2023 26.88 26.89 26.19 26.74 26.38 527,420
May 25, 2023 26.40 26.67 26.14 26.48 26.13 529,900
May 24, 2023 26.37 26.75 26.10 26.40 26.05 590,680
May 23, 2023 26.65 26.87 26.37 26.42 26.07 470,820
May 22, 2023 26.24 26.70 25.92 26.65 26.29 671,180
May 19, 2023 26.30 26.55 25.87 26.24 25.89 823,740
May 18, 2023 25.55 26.65 25.55 26.33 25.98 1,261,140
May 17, 2023 24.94 25.60 24.93 25.59 25.25 904,900
May 16, 2023 25.02 25.18 24.79 24.92 24.59 530,300
May 15, 2023 24.99 25.49 24.52 24.91 24.58 1,468,920
May 12, 2023 24.89 25.00 24.40 24.99 24.66 825,960
May 11, 2023 24.37 24.77 24.33 24.69 24.36 503,460
May 10, 2023 24.08 24.62 23.99 24.43 24.10 660,660
May 9, 2023 24.79 24.79 23.93 23.99 23.67 754,060
May 8, 2023 24.45 25.18 24.29 24.68 24.35 671,929
May 5, 2023 25.01 25.01 24.50 24.57 24.24 594,180
May 4, 2023 25.41 25.41 24.70 24.86 24.53 675,620
Apr 28, 2023 24.99 25.15 24.68 25.08 24.75 981,200
Apr 27, 2023 24.97 25.16 24.50 24.71 24.38 778,540
Apr 26, 2023 24.39 25.65 24.39 24.77 24.44 1,320,040