Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Jiangling Motors Corporation, Ltd. (000550.SZ)

Compare
19.18
+0.14
+(0.74%)
At close: 3:04:21 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202519.1419.3818.8519.1819.185,863,813
Apr 10, 202519.1419.5519.0419.0419.048,570,806
Apr 9, 202518.4918.7117.3518.6518.6510,286,066
Apr 8, 202519.4119.8218.2118.5518.5515,252,406
Apr 7, 202520.0020.8619.9819.9819.986,366,400
Apr 3, 202522.6422.7622.1122.2022.206,400,995
Apr 2, 202522.5523.1422.3322.9122.918,528,756
Apr 1, 202522.5623.1022.5022.5422.548,865,195
Mar 31, 202523.1923.6722.6422.8922.8911,442,511
Mar 28, 202522.9323.0822.7422.9122.914,003,601
Mar 27, 202523.0023.1622.7622.9922.994,286,850
Mar 26, 202522.6623.3022.6523.1823.186,032,800
Mar 25, 202522.7822.9222.6122.8022.803,820,000
Mar 24, 202522.8022.9622.3522.7122.714,829,800
Mar 21, 202523.0023.1422.7722.8522.856,240,900
Mar 20, 202523.0023.3022.9523.1023.106,153,537
Mar 19, 202523.1123.3922.9623.1223.126,890,600
Mar 18, 202522.9923.0522.8022.9422.944,791,000
Mar 17, 202522.7122.9922.6822.8622.866,633,221
Mar 14, 202522.0522.6522.0022.5822.587,088,559
Mar 13, 202522.4622.4821.9722.1122.114,916,973
Mar 12, 202522.2922.6222.2922.4522.455,353,086
Mar 11, 202522.1022.2922.0122.2822.283,809,108
Mar 10, 202522.3022.4022.1622.3222.324,023,665
Mar 7, 202522.3522.4822.1322.3022.305,059,800
Mar 6, 202522.2522.4322.1122.4222.426,349,565
Mar 5, 202522.2822.2921.9822.2122.213,583,903
Mar 4, 202522.0022.2121.8922.1622.163,897,575
Mar 3, 202522.2822.6422.0122.0922.095,491,300
Feb 28, 202522.7422.8922.1822.2122.216,551,173
Feb 27, 202523.1623.2022.6722.9122.916,209,597
Feb 26, 202522.8823.2022.7823.0623.066,760,892
Feb 25, 202522.6623.2622.4622.8822.888,289,862
Feb 24, 202522.9123.0622.6122.7222.727,337,181
Feb 21, 202523.2923.3522.8322.9822.987,878,881
Feb 20, 202523.4623.4623.1423.2523.256,855,817
Feb 19, 202523.4023.9523.3423.6923.699,159,280
Feb 18, 202524.0024.0223.0323.1523.1510,498,982
Feb 17, 202525.0025.2824.1024.1124.1119,478,477
Feb 14, 202523.3323.5923.2723.4723.475,849,700
Feb 13, 202523.7123.7723.3323.3723.375,231,028
Feb 12, 202523.7523.7723.3823.7123.717,174,035
Feb 11, 202524.1524.3423.7023.8423.846,286,800
Feb 10, 202524.2925.1524.0424.1624.1612,258,939
Feb 7, 202523.4824.4823.3124.3324.3317,749,437
Feb 6, 202522.4923.1522.3123.1423.147,311,625
Feb 5, 202522.6822.7422.4022.5522.554,869,240
Jan 27, 202522.8123.0722.5322.5622.563,860,435
Jan 24, 202522.6322.9022.5622.7522.754,846,927
Jan 23, 202522.9923.2722.7022.7322.735,244,259
Jan 22, 202522.9223.1422.7022.8622.863,974,788
Jan 21, 202522.9223.1822.7223.0223.024,593,421
Jan 20, 202522.7923.1922.7823.0523.056,444,851
Jan 17, 202522.2622.6122.2022.5122.514,187,883
Jan 16, 202522.4322.5022.1522.4022.404,878,329
Jan 15, 202522.3322.4522.0322.2022.204,744,500
Jan 14, 202521.4822.3921.4422.3222.327,989,011
Jan 13, 202521.3821.7021.3021.4721.475,031,451
Jan 10, 202522.0522.0521.4621.4621.465,924,900
Jan 9, 202522.0022.2521.9021.9921.995,341,765
Jan 8, 202522.3522.4521.5022.1922.199,078,429
Jan 7, 202522.4522.6422.2822.4722.474,631,950
Jan 6, 202522.5022.8322.1722.4022.406,464,400
Jan 3, 202522.9123.4022.3922.4722.477,159,900
Jan 2, 202523.4523.5822.6122.8322.835,981,126
Dec 31, 202424.3624.3923.3623.4523.457,558,700
Dec 30, 202424.8024.8724.2024.3024.306,280,000
Dec 27, 202424.5824.9624.4624.8024.806,642,000
Dec 26, 202424.2024.7524.0824.6024.606,456,700
Dec 25, 202424.6324.6323.9724.1624.165,454,733
Dec 24, 202423.9524.7523.9124.5624.567,236,231
Dec 23, 202424.1724.5123.9323.9423.946,121,447
Dec 20, 202424.3624.4624.1724.1824.185,122,971
Dec 19, 202424.3024.4624.0624.4024.404,328,100
Dec 18, 202424.5124.9024.4124.5224.525,117,694
Dec 17, 202424.5425.0624.4224.5024.506,530,705
Dec 16, 202424.8425.0024.4124.5624.567,150,696
Dec 13, 202425.4325.5224.7024.7824.7810,053,571
Dec 12, 202425.5025.6325.2025.5725.577,848,293
Dec 11, 202425.2025.4625.1125.4425.446,696,216
Dec 10, 202426.2026.2025.1625.2025.2010,395,900
Dec 9, 202425.3825.8625.1825.3925.398,796,300
Dec 6, 202424.8825.4624.8825.3625.369,243,982
Dec 5, 202424.8725.0824.7624.9424.945,145,006
Dec 4, 202425.3725.4824.8124.9724.976,265,000
Dec 3, 202425.6925.7025.0525.3725.379,500,600
Dec 2, 202424.8625.6924.7025.6925.6915,126,793
Nov 29, 202424.2924.8524.2724.6524.658,808,200
Nov 28, 202424.8824.8924.2824.3324.337,329,432
Nov 27, 202424.5624.8723.9024.8524.857,106,394
Nov 26, 202424.6425.1024.5524.5624.567,042,839
Nov 25, 202424.8325.0824.2524.7924.799,252,946
Nov 22, 202425.8225.9224.5024.6524.6512,724,525
Nov 21, 202425.8926.5225.6825.9525.9512,429,739
Nov 20, 202425.7426.2525.3626.0526.0512,700,180
Nov 19, 202425.6026.0525.1625.8825.8811,505,725
Nov 18, 202426.8026.9425.2625.4425.4417,196,451
Nov 15, 202426.3627.4526.3426.4826.4820,990,091
Nov 14, 202427.7827.9926.6026.6726.6724,242,838
Nov 13, 202428.9228.9226.7728.2628.2642,876,492
Nov 12, 202429.0229.5928.2029.5929.5917,786,076
Nov 11, 202425.8926.9925.7526.9026.9023,268,090
Nov 8, 202426.3426.6325.7025.8825.8814,205,795
Nov 7, 202425.5826.3925.5326.2726.2714,797,483
Nov 6, 202425.7526.7025.7126.0126.0121,306,884
Nov 5, 202425.6826.0025.0425.8825.8817,493,851
Nov 4, 202424.7825.8124.6125.5925.5921,141,200
Nov 1, 202425.5125.7624.5324.5724.5717,088,435
Oct 31, 202425.3225.9725.2025.7025.7013,939,701
Oct 30, 202425.2525.8925.1725.6525.6510,890,236
Oct 29, 202426.0326.2525.3725.4325.4315,385,463
Oct 28, 202426.2026.2125.7226.0826.0814,743,523
Oct 25, 202426.4026.5226.0126.2226.2216,695,800
Oct 24, 202428.1728.1826.1426.2826.2834,812,308
Oct 23, 202427.6328.8527.2028.3028.3026,863,313
Oct 22, 202427.1328.0327.0527.6227.6217,133,370
Oct 21, 202428.0028.1826.8627.1327.1324,768,902
Oct 18, 202427.0828.7026.9828.1928.1918,586,393
Oct 17, 202427.6228.0527.0727.1927.1913,853,676
Oct 16, 202426.4328.0826.1927.7127.7117,576,353
Oct 15, 202428.0528.1727.1927.1927.1918,280,875
Oct 14, 202428.0028.6727.3628.3328.3323,537,123
Oct 11, 202427.5029.6927.0028.5728.5733,137,032
Oct 10, 202428.0229.3727.5827.8727.8732,672,264
Oct 9, 202428.0029.5127.0027.0127.0128,724,027
Oct 8, 202429.9830.8026.6830.0030.0042,248,714
Sep 30, 202426.6128.0226.5328.0228.0231,853,617
Sep 27, 202423.8225.7523.8225.4725.4733,479,113
Sep 26, 202422.3123.4422.3123.4223.4224,257,499
Sep 25, 202422.3222.9722.1522.2622.2618,897,700
Sep 24, 202421.3122.1920.9922.1522.1520,037,282
Sep 23, 202421.0121.5520.8921.2021.2010,438,781
Sep 20, 202421.3621.5120.8821.1121.119,270,300
Sep 19, 202420.8921.3920.7121.3021.3011,244,772
Sep 18, 202420.7520.9520.4220.8920.898,080,135
Sep 13, 202421.0521.1520.7220.7320.738,392,175
Sep 12, 202421.1721.6320.9821.0321.0310,512,427
Sep 11, 202421.0821.4120.9621.1921.198,256,614
Sep 10, 202421.2121.4020.9121.2821.2812,943,188
Sep 9, 202421.9022.0321.1321.2221.2222,972,644
Sep 6, 202421.6223.6421.6222.3622.3635,076,333
Sep 5, 202421.1621.8721.1021.7521.7517,661,554
Sep 4, 202420.9221.2820.8021.1321.139,252,703
Sep 3, 202421.0421.3020.8521.1421.1410,748,300
Sep 2, 202421.7922.0321.0621.0621.0615,188,200
Aug 30, 202420.9922.2620.8721.9021.9021,103,027
Aug 29, 202420.6621.2720.5521.0621.0613,419,400
Aug 28, 202421.1921.5820.7320.7920.7913,664,590
Aug 27, 202421.9521.9621.2821.3821.3814,332,554
Aug 26, 202421.8922.3821.4922.0822.0814,495,452
Aug 23, 202421.9822.4321.9021.9921.9914,704,551
Aug 22, 202422.8022.8022.0322.1522.1520,050,037
Aug 21, 202422.9223.0822.6122.8622.8617,727,125
Aug 20, 202423.8823.9922.9823.1523.1524,147,952
Aug 19, 202423.6024.7323.6024.0424.0427,069,833
Aug 16, 202424.5025.0023.9423.9423.9434,060,366
Aug 15, 202423.8025.9523.1525.1625.1645,266,766
Aug 14, 202423.6324.6623.5324.0924.0935,663,145
Aug 13, 202423.2923.8022.9023.8023.8025,201,538
Aug 12, 202423.4323.6622.8023.3023.3022,530,575
Aug 9, 202423.3624.0623.3623.4923.4924,043,078
Aug 8, 202424.3524.5523.3023.4123.4135,821,222
Aug 7, 202424.4425.2524.2024.8524.8538,218,123
Aug 6, 202425.3825.6524.2724.7224.7242,347,983
Aug 5, 202426.8827.6225.4325.4325.4350,707,778
Aug 2, 202431.1431.3928.2528.2528.2564,751,951
Aug 1, 202433.9134.4830.9131.3931.3972,235,896
Jul 31, 202432.0232.0231.0432.0232.0255,669,634
Jul 30, 202426.2429.1125.6029.1129.1154,743,513
Jul 29, 202426.0128.4926.0026.4626.4659,352,301
Jul 26, 202425.6927.0524.9826.3726.3759,352,353
Jul 25, 202422.7125.2022.3824.7124.7152,874,813
Jul 24, 202424.0224.2522.8622.9122.9146,267,907
Jul 23, 202422.8424.7222.8124.7224.7261,912,481
Jul 22, 202422.3023.3122.3022.4722.4725,978,429
Jul 19, 2024 0.68 Dividend
Jul 19, 202423.3624.4222.5622.8622.8632,496,676
Jul 18, 202423.1024.3122.5124.0423.3626,151,869
Jul 17, 202424.8024.8123.8023.8023.1232,145,840
Jul 16, 202423.4525.2423.3125.0124.3049,054,650
Jul 15, 202424.6026.6623.8824.1723.4865,282,548
Jul 12, 202422.3924.6222.1324.6223.9247,551,093
Jul 11, 202424.1324.5922.2222.3821.7450,558,884
Jul 10, 202423.1623.4322.8923.4322.7617,239,017
Jul 9, 202420.3221.3620.3021.3020.699,551,040
Jul 8, 202420.8821.0420.1020.3019.728,641,871
Jul 5, 202421.1621.2920.8221.0020.404,438,078
Jul 4, 202421.4021.8821.0121.1620.565,474,647
Jul 3, 202421.5621.6621.3121.3620.754,685,710
Jul 2, 202422.5522.5721.4521.5920.989,445,579
Jul 1, 202421.6122.7321.5722.5721.938,125,410
Jun 28, 202421.7822.1821.6121.7121.095,677,020
Jun 27, 202422.4922.5021.7221.7821.164,503,684
Jun 26, 202422.1222.5222.0222.4221.783,627,000
Jun 25, 202422.2322.5922.0022.1321.504,810,529
Jun 24, 202422.6922.8822.0522.0521.424,541,622
Jun 21, 202422.6623.1922.5722.7422.094,238,025
Jun 20, 202423.0023.1422.4022.6922.045,958,691
Jun 19, 202423.9223.9822.9522.9722.325,953,000
Jun 18, 202423.6323.9923.5323.9223.244,308,237
Jun 17, 202423.4624.1123.3623.6422.974,746,514
Jun 14, 202423.4323.6523.1523.5922.925,240,155
Jun 13, 202423.5923.6523.2023.4422.774,967,798
Jun 12, 202423.8823.9723.5523.6823.013,946,871
Jun 11, 202423.8724.0023.5523.8723.193,860,361
Jun 7, 202424.2024.5823.5123.9823.305,593,647
Jun 6, 202424.5024.5823.8923.9523.274,585,009
Jun 5, 202425.0125.1724.3624.3923.705,217,100
Jun 4, 202425.3325.6424.8625.1224.415,919,012
Jun 3, 202425.3025.7224.7825.0324.325,956,810
May 31, 202424.9025.9024.7625.2924.576,120,760
May 30, 202424.4725.4224.4025.0124.307,732,500
May 29, 202424.4624.5624.1424.4023.714,880,600
May 28, 202424.7624.8724.4924.5623.865,060,000
May 27, 202424.8425.0624.3324.7224.027,227,740
May 24, 202425.2725.3024.7224.7324.034,551,910
May 23, 202425.7125.7125.1425.2724.554,356,400
May 22, 202425.8926.1825.6925.7825.054,342,700
May 21, 202426.1926.2925.5925.9625.227,040,601
May 20, 202426.1526.3325.8026.2525.506,082,970
May 17, 202426.3026.5725.8226.1525.416,193,135
May 16, 202426.9826.9826.0026.2025.458,589,558
May 15, 202427.1627.6526.6826.7525.997,327,501
May 14, 202426.6627.5526.5427.2026.438,284,189
May 13, 202426.1127.0025.9626.6625.906,967,722
May 10, 202426.7626.8526.0826.4425.696,105,906
May 9, 202426.4426.9326.1826.7525.999,077,825
May 8, 202426.6626.6825.8826.4525.708,872,854
May 7, 202427.0527.1826.3126.4725.7210,292,616
May 6, 202426.4127.3826.0327.1826.4114,946,948
Apr 30, 202426.5926.7525.8826.1725.439,971,869
Apr 29, 202427.0027.1926.1526.6025.8411,451,694
Apr 26, 202425.5727.2025.5426.9626.1919,159,197
Apr 25, 202426.3026.7025.3225.5924.8625,793,896
Apr 24, 202429.8930.2026.4826.7025.9421,442,559
Apr 23, 202430.5030.5829.1129.4228.587,866,703
Apr 22, 202430.9731.1330.3030.4529.585,640,605
Apr 19, 202431.1131.1630.2830.9730.096,945,455
Apr 18, 202430.0031.7729.7331.2030.3111,384,336
Apr 17, 202428.4330.0828.4329.9729.127,109,556
Apr 16, 202428.8029.7028.4428.4427.636,295,114
Apr 15, 202428.8829.3428.6029.2928.466,170,512
Apr 12, 202428.8229.3628.6028.8828.065,889,054
Apr 11, 202427.8829.3827.8828.8228.007,726,960

Related Tickers

N3IA.F NIO Inc.
2.9800
+2.41%
 
ZK ZEEKR Intelligent Technology Holding Limited
20.48
+1.04%
 
MULN Mullen Automotive, Inc.
0.0360
-10.00%
 
XPEV XPeng Inc.
17.97
+3.04%
 
RIVN Rivian Automotive, Inc.
11.46
-2.63%
 
NIO NIO Inc.
3.2800
-0.91%
 
TSLA Tesla, Inc.
252.40
-7.27%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.