Shanghai - Delayed Quote CNY

Jiangsu Hengli Hydraulic Co.,Ltd (601100.SS)

54.23

-0.33

(-0.60%)

At close: 3:00:02 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Jan 15, 2025	54.46	55.25	53.63	54.23	54.23	9,390,509
Jan 14, 2025	51.95	54.98	51.16	54.56	54.56	12,837,383
Jan 13, 2025	52.02	53.07	51.71	52.00	52.00	5,947,428
Jan 10, 2025	51.75	54.09	51.49	52.69	52.69	13,309,286
Jan 9, 2025	50.18	52.39	50.16	51.84	51.84	8,001,529
Jan 8, 2025	50.49	51.11	49.70	50.55	50.55	6,049,891
Jan 7, 2025	50.33	50.68	49.89	50.68	50.68	4,102,614
Jan 6, 2025	50.04	50.55	49.82	50.33	50.33	4,895,247
Jan 3, 2025	51.59	51.72	50.03	50.06	50.06	7,251,957
Jan 2, 2025	52.55	53.25	51.05	51.57	51.57	8,702,107
Dec 31, 2024	53.40	53.74	52.52	52.77	52.77	6,242,399
Dec 30, 2024	52.72	54.10	52.71	53.40	53.40	7,036,859
Dec 27, 2024	54.00	54.18	52.72	52.99	52.99	10,683,096
Dec 26, 2024	52.52	54.21	52.05	54.20	54.20	10,882,722
Dec 25, 2024	52.30	52.80	52.00	52.41	52.41	6,175,581
Dec 24, 2024	52.35	52.70	51.86	52.51	52.51	7,283,154
Dec 23, 2024	53.12	53.96	52.24	52.31	52.31	9,621,826
Dec 20, 2024	52.94	53.49	52.54	53.12	53.12	6,291,397
Dec 19, 2024	52.45	53.31	52.11	53.00	53.00	6,995,802
Dec 18, 2024	53.75	54.08	52.89	52.99	52.99	9,221,737
Dec 17, 2024	53.32	54.17	53.02	53.55	53.55	7,571,661
Dec 16, 2024	55.15	55.41	53.31	53.44	53.44	8,150,013
Dec 13, 2024	56.18	56.70	54.68	54.98	54.98	8,145,305
Dec 12, 2024	57.00	57.33	56.01	56.38	56.38	9,249,529
Dec 11, 2024	58.89	61.35	57.00	57.20	57.20	18,140,915
Dec 10, 2024	58.88	59.63	57.60	58.90	58.90	18,486,869
Dec 9, 2024	54.82	58.65	54.81	57.19	57.19	26,211,502
Dec 6, 2024	53.50	55.38	52.88	54.81	54.81	10,507,983
Dec 5, 2024	53.05	54.14	52.58	53.59	53.59	10,197,380
Dec 4, 2024	52.80	53.68	52.44	53.64	53.64	6,938,990
Dec 3, 2024	54.09	54.09	52.45	52.78	52.78	8,535,782
Dec 2, 2024	52.80	54.69	52.31	54.09	54.09	8,488,114
Nov 29, 2024	52.99	53.61	52.08	53.06	53.06	6,508,952
Nov 28, 2024	53.49	53.74	52.33	52.90	52.90	6,156,960
Nov 27, 2024	53.10	54.18	53.03	53.60	53.60	5,100,029
Nov 26, 2024	54.40	54.40	52.86	53.28	53.28	7,063,875
Nov 25, 2024	54.60	57.01	54.02	54.53	54.53	7,498,976
Nov 22, 2024	57.35	57.35	54.78	54.78	54.78	7,199,159
Nov 21, 2024	57.13	57.37	56.25	56.65	56.65	4,829,157
Nov 20, 2024	55.23	57.49	54.86	57.27	57.27	10,304,014
Nov 19, 2024	53.64	55.46	53.40	55.32	55.32	7,942,584
Nov 18, 2024	54.02	55.28	53.11	53.37	53.37	7,345,630
Nov 15, 2024	56.30	56.97	54.02	54.02	54.02	10,928,089
Nov 14, 2024	58.74	59.22	56.47	56.65	56.65	7,869,194
Nov 13, 2024	58.95	59.80	58.35	59.02	59.02	7,429,728
Nov 12, 2024	60.05	61.98	59.00	59.52	59.52	12,676,888
Nov 11, 2024	57.00	60.51	55.38	60.11	60.11	18,365,136
Nov 8, 2024	58.49	58.79	56.78	57.11	57.11	10,950,971
Nov 7, 2024	54.82	58.00	54.60	58.00	58.00	15,288,719
Nov 6, 2024	54.90	56.05	54.62	55.36	55.36	12,475,707
Nov 5, 2024	54.28	54.99	53.25	54.81	54.81	10,952,873
Nov 4, 2024	54.10	55.10	53.41	54.43	54.43	10,803,751
Nov 1, 2024	51.30	54.70	51.30	54.11	54.11	15,421,449
Oct 31, 2024	52.19	52.39	51.13	51.65	51.65	8,749,128
Oct 30, 2024	52.71	53.49	52.16	52.19	52.19	10,039,900
Oct 29, 2024	55.71	55.71	52.70	53.00	53.00	17,744,511
Oct 28, 2024	56.30	56.56	55.57	55.82	55.82	6,839,818
Oct 25, 2024	55.45	56.70	55.27	56.06	56.06	5,855,003
Oct 24, 2024	57.00	57.20	55.73	55.85	55.85	7,375,989
Oct 23, 2024	57.82	58.23	57.11	57.35	57.35	6,805,021
Oct 22, 2024	56.08	58.10	55.43	57.82	57.82	12,435,989
Oct 21, 2024	55.42	56.58	54.20	56.10	56.10	10,544,447
Oct 18, 2024	54.36	56.50	53.76	55.40	55.40	12,477,576
Oct 17, 2024	55.41	56.48	54.39	54.43	54.43	9,130,166
Oct 16, 2024	55.50	56.22	54.70	55.40	55.40	8,098,262
Oct 15, 2024	57.98	57.98	55.57	55.60	55.60	13,004,620
Oct 14, 2024	58.90	59.31	56.87	57.99	57.99	18,575,805
Oct 11, 2024	61.22	61.25	58.03	58.90	58.90	7,351,837
Oct 10, 2024	62.15	65.17	60.80	61.21	61.21	12,565,739
Oct 9, 2024	66.66	66.67	62.00	62.18	62.18	18,743,942
Oct 8, 2024	69.30	69.30	65.21	68.89	68.89	25,525,438
Sep 30, 2024	59.55	63.00	59.55	63.00	63.00	15,393,792
Sep 27, 2024	54.00	58.25	54.00	57.27	57.27	5,438,101
Sep 26, 2024	52.85	54.00	52.01	53.87	53.87	5,949,190
Sep 25, 2024	54.00	54.56	52.85	52.91	52.91	5,935,049
Sep 24, 2024	53.05	53.95	52.00	53.58	53.58	5,343,392
Sep 23, 2024	52.98	53.18	51.89	52.75	52.75	3,284,704
Sep 20, 2024	52.60	52.88	51.90	52.26	52.26	4,464,693
Sep 19, 2024	52.93	53.35	52.21	52.56	52.56	5,726,229
Sep 18, 2024	52.00	53.09	51.81	52.57	52.57	3,385,872
Sep 13, 2024	52.17	52.46	51.57	52.10	52.10	2,595,836
Sep 12, 2024	52.35	53.41	51.68	52.03	52.03	3,981,059
Sep 11, 2024	51.14	52.84	50.51	52.33	52.33	6,013,368
Sep 10, 2024	50.23	51.49	50.13	51.31	51.31	6,848,322
Sep 9, 2024	51.10	51.40	50.01	50.46	50.46	6,917,697
Sep 6, 2024	51.31	52.15	50.52	51.08	51.08	3,207,943
Sep 5, 2024	51.50	51.98	51.01	51.31	51.31	5,269,636
Sep 4, 2024	52.13	52.28	51.00	51.82	51.82	6,042,610
Sep 3, 2024	50.80	53.30	50.49	52.13	52.13	10,173,577
Sep 2, 2024	51.06	51.44	50.52	50.81	50.81	5,395,167
Aug 30, 2024	50.22	51.46	49.77	51.00	51.00	8,115,774
Aug 29, 2024	49.10	50.66	48.21	50.46	50.46	7,233,223
Aug 28, 2024	48.12	49.44	48.02	48.90	48.90	5,996,654
Aug 27, 2024	47.50	48.89	47.04	48.12	48.12	7,493,581
Aug 26, 2024	45.84	46.50	44.94	46.48	46.48	3,631,873
Aug 23, 2024	44.48	46.20	44.03	45.83	45.83	3,812,549
Aug 22, 2024	43.99	44.91	43.51	44.40	44.40	2,590,853
Aug 21, 2024	43.96	44.38	43.22	44.02	44.02	2,251,753
Aug 20, 2024	44.66	44.96	43.42	43.84	43.84	2,193,953
Aug 19, 2024	44.23	45.30	44.22	44.73	44.73	1,888,751
Aug 16, 2024	44.80	45.24	44.21	44.39	44.39	2,695,248
Aug 15, 2024	43.91	45.20	43.61	44.76	44.76	3,830,880
Aug 14, 2024	45.70	45.89	44.02	44.04	44.04	2,649,977
Aug 13, 2024	45.29	46.10	45.02	45.85	45.85	2,441,543
Aug 12, 2024	44.62	45.66	44.01	45.36	45.36	2,048,667
Aug 9, 2024	45.60	46.75	44.65	44.65	44.65	3,380,499
Aug 8, 2024	45.17	45.88	44.71	45.60	45.60	5,044,785
Aug 7, 2024	43.50	45.66	43.22	45.40	45.40	6,307,416
Aug 6, 2024	43.72	44.35	42.61	43.95	43.95	5,196,466
Aug 5, 2024	44.29	45.10	43.33	43.35	43.35	3,704,987
Aug 2, 2024	45.00	45.29	44.20	44.56	44.56	2,989,205
Aug 1, 2024	45.87	46.49	44.74	44.90	44.90	2,816,122
Jul 31, 2024	43.60	45.99	42.92	45.80	45.80	5,807,177
Jul 30, 2024	43.62	43.75	42.55	43.60	43.60	4,333,230
Jul 29, 2024	45.39	45.39	43.60	43.67	43.67	3,737,721
Jul 26, 2024	45.29	45.63	43.90	44.95	44.95	4,661,865
Jul 25, 2024	45.28	46.10	44.82	45.28	45.28	4,104,976
Jul 24, 2024	45.18	46.18	44.80	45.47	45.47	3,750,552
Jul 23, 2024	46.90	46.90	45.16	45.18	45.18	3,664,486
Jul 22, 2024	46.66	47.18	46.09	46.85	46.85	5,397,052
Jul 19, 2024	44.50	46.88	44.30	46.36	46.36	7,882,389
Jul 18, 2024	42.58	44.88	42.24	44.68	44.68	7,823,881
Jul 17, 2024	42.26	42.98	41.55	42.73	42.73	7,332,186
Jul 16, 2024	43.23	43.35	41.96	42.26	42.26	6,899,379
Jul 15, 2024	43.80	44.10	43.04	43.24	43.24	4,574,716
Jul 12, 2024	44.07	44.28	43.50	43.81	43.81	3,889,676
Jul 11, 2024	43.23	44.56	43.00	44.08	44.08	6,558,169
Jul 10, 2024	42.16	43.24	41.96	43.00	43.00	7,155,146
Jul 9, 2024	43.20	43.20	41.70	42.14	42.14	6,522,245
Jul 8, 2024	43.29	43.29	41.77	42.82	42.82	8,338,767
Jul 5, 2024	45.10	45.10	45.10	45.10	45.10	-
Jul 4, 2024	44.79	45.64	44.50	45.10	45.10	5,100,271
Jul 3, 2024	45.27	45.49	44.38	44.79	44.79	5,925,546
Jul 2, 2024	47.06	47.19	45.07	45.47	45.47	8,448,583
Jul 1, 2024	46.43	47.48	45.70	47.29	47.29	4,158,765
Jun 28, 2024	0.70 Dividend
Jun 28, 2024	47.20	47.70	46.37	46.58	46.58	4,569,740
Jun 27, 2024	48.58	48.70	46.66	47.62	46.92	6,179,113
Jun 26, 2024	49.35	49.49	48.15	48.84	48.12	5,934,429
Jun 25, 2024	48.89	50.03	48.72	49.49	48.76	5,624,368
Jun 24, 2024	48.92	49.30	48.20	48.90	48.18	5,441,426
Jun 21, 2024	49.00	49.34	48.06	48.71	47.99	5,735,704
Jun 20, 2024	49.32	49.95	49.02	49.19	48.47	3,296,682
Jun 19, 2024	50.83	50.83	49.31	49.48	48.75	4,622,116
Jun 18, 2024	50.22	51.02	49.28	50.83	50.08	4,957,854
Jun 17, 2024	51.08	51.79	50.09	50.22	49.48	4,511,250
Jun 14, 2024	51.62	52.11	51.03	51.23	50.48	4,283,106
Jun 13, 2024	51.64	51.78	50.92	51.65	50.89	3,189,439
Jun 12, 2024	51.17	51.99	50.60	51.78	51.02	4,697,978
Jun 11, 2024	51.47	51.50	50.65	51.03	50.28	4,296,097
Jun 7, 2024	51.58	52.64	51.43	51.53	50.77	5,259,250
Jun 6, 2024	50.30	51.96	50.04	51.58	50.82	9,100,456
Jun 5, 2024	50.25	50.60	49.71	50.20	49.46	5,711,064
Jun 4, 2024	48.80	50.70	48.30	50.50	49.76	10,163,753
Jun 3, 2024	49.31	49.65	48.19	48.44	47.73	9,462,129
May 31, 2024	50.06	50.72	49.55	49.62	48.89	5,484,128
May 30, 2024	51.05	51.05	49.81	50.01	49.27	5,113,927
May 29, 2024	50.10	51.50	50.10	51.05	50.30	5,730,342
May 28, 2024	50.88	50.98	49.88	50.43	49.69	5,970,496
May 27, 2024	51.10	51.88	48.63	51.28	50.53	12,998,377
May 24, 2024	51.85	52.25	50.95	51.07	50.32	4,653,610
May 23, 2024	52.51	53.07	51.46	51.90	51.14	4,809,388
May 22, 2024	53.15	54.34	52.68	52.86	52.08	5,102,696
May 21, 2024	53.68	54.30	53.13	53.29	52.51	2,713,900
May 20, 2024	54.76	55.11	53.21	53.68	52.89	6,182,927
May 17, 2024	52.47	53.25	52.05	53.23	52.45	4,774,485
May 16, 2024	53.29	53.79	52.23	52.78	52.00	6,078,950
May 15, 2024	54.36	54.50	53.20	53.30	52.52	3,595,100
May 14, 2024	54.50	55.34	53.88	54.36	53.56	4,493,795
May 13, 2024	53.50	55.15	53.21	54.58	53.78	6,141,355
May 10, 2024	54.32	54.66	53.09	54.12	53.32	6,469,894
May 9, 2024	51.89	55.00	51.31	54.02	53.23	12,320,589
May 8, 2024	52.70	53.14	50.80	51.23	50.48	7,532,364
May 7, 2024	52.95	53.83	52.60	52.83	52.05	6,515,422
May 6, 2024	51.80	53.65	51.31	53.02	52.24	10,768,579
Apr 30, 2024	51.24	51.50	50.50	51.00	50.25	4,658,672
Apr 29, 2024	50.95	51.96	50.26	51.36	50.61	7,933,135
Apr 26, 2024	50.25	51.29	49.77	51.08	50.33	6,904,856
Apr 25, 2024	52.08	52.08	50.33	50.54	49.80	4,649,325
Apr 24, 2024	50.80	52.49	50.75	51.75	50.99	6,256,593
Apr 23, 2024	52.02	52.30	50.08	51.24	50.49	9,176,093
Apr 22, 2024	53.78	54.03	52.70	52.93	52.15	5,440,385
Apr 19, 2024	53.60	54.30	52.91	53.50	52.71	7,284,950
Apr 18, 2024	54.56	54.99	53.66	53.92	53.13	8,414,205
Apr 17, 2024	52.33	54.88	51.18	54.88	54.07	14,207,766
Apr 16, 2024	52.89	53.30	52.00	52.23	51.46	6,319,096
Apr 15, 2024	51.95	53.88	51.79	53.00	52.22	9,235,446
Apr 12, 2024	52.60	53.35	51.90	52.05	51.28	8,386,300
Apr 11, 2024	50.05	53.36	49.89	52.70	51.93	15,651,316
Apr 10, 2024	49.80	51.08	49.80	50.28	49.54	9,791,889
Apr 9, 2024	50.34	50.53	48.90	49.69	48.96	6,729,117
Apr 8, 2024	50.16	50.39	48.63	48.88	48.16	10,553,395
Apr 3, 2024	52.57	52.57	50.09	50.15	49.41	11,003,752
Apr 2, 2024	52.80	52.96	51.98	52.71	51.94	5,599,276
Apr 1, 2024	50.19	53.24	50.14	52.83	52.05	10,510,191
Mar 29, 2024	50.29	50.40	49.25	50.13	49.39	5,253,260
Mar 28, 2024	51.58	51.64	50.01	50.37	49.63	13,285,718
Mar 27, 2024	55.22	55.31	51.65	51.80	51.04	9,791,429
Mar 26, 2024	55.79	56.03	54.23	55.25	54.44	6,103,377
Mar 25, 2024	54.70	57.50	54.17	56.04	55.22	11,986,735
Mar 22, 2024	53.26	53.78	52.84	53.63	52.84	4,249,263
Mar 21, 2024	54.59	54.76	52.30	53.75	52.96	9,438,715
Mar 20, 2024	55.35	55.58	54.33	54.67	53.87	4,848,599
Mar 19, 2024	56.18	56.25	55.36	55.51	54.69	6,716,548
Mar 18, 2024	57.94	58.16	56.02	56.18	55.35	8,597,012
Mar 15, 2024	58.00	58.61	57.11	57.95	57.10	4,500,707
Mar 14, 2024	57.02	59.30	57.02	58.20	57.34	9,116,682
Mar 13, 2024	56.92	57.99	56.00	56.50	55.67	6,705,676
Mar 12, 2024	55.70	57.25	55.55	57.25	56.41	7,000,692
Mar 11, 2024	56.62	56.90	55.21	55.62	54.80	7,693,516
Mar 8, 2024	56.75	57.00	56.02	56.62	55.79	3,450,941
Mar 7, 2024	57.99	59.18	56.68	56.82	55.98	6,731,091
Mar 6, 2024	58.30	58.39	57.49	57.66	56.81	4,189,796
Mar 5, 2024	56.81	58.76	56.00	58.30	57.44	7,525,018
Mar 4, 2024	56.90	57.28	55.91	57.21	56.37	6,688,392
Mar 1, 2024	56.88	57.14	56.00	56.58	55.75	5,867,136
Feb 29, 2024	55.00	56.97	54.83	56.81	55.97	7,042,755
Feb 28, 2024	57.18	57.47	55.34	55.34	54.53	7,550,033
Feb 27, 2024	56.59	57.25	55.70	57.21	56.37	8,331,192
Feb 26, 2024	52.68	57.15	52.59	56.96	56.12	13,418,733
Feb 23, 2024	53.05	53.85	49.67	52.96	52.18	13,695,686
Feb 22, 2024	53.35	54.00	52.75	53.37	52.59	3,593,883
Feb 21, 2024	52.90	55.22	52.44	53.71	52.92	6,130,081
Feb 20, 2024	55.62	56.00	52.72	53.38	52.60	5,322,944
Feb 19, 2024	54.61	56.56	54.00	55.62	54.80	5,034,635
Feb 8, 2024	53.52	54.66	51.53	54.50	53.70	7,609,065
Feb 7, 2024	53.29	53.75	52.32	53.50	52.71	6,064,681
Feb 6, 2024	49.99	53.70	49.52	53.13	52.35	4,908,088
Feb 5, 2024	49.05	51.17	48.01	49.99	49.26	6,261,980
Feb 2, 2024	48.72	49.20	47.41	48.90	48.18	4,332,738
Feb 1, 2024	48.67	49.22	47.60	48.51	47.80	5,144,465
Jan 31, 2024	48.72	49.59	48.10	48.76	48.04	3,988,812
Jan 30, 2024	49.41	49.73	48.00	48.73	48.01	4,972,395
Jan 29, 2024	51.19	51.78	49.51	49.61	48.88	4,568,950
Jan 26, 2024	51.00	52.56	50.32	51.30	50.55	6,592,687
Jan 25, 2024	52.62	53.85	52.20	52.45	51.68	5,371,750
Jan 24, 2024	52.65	53.20	51.50	52.95	52.17	5,149,817
Jan 23, 2024	53.50	53.80	52.00	52.15	51.38	4,758,383
Jan 22, 2024	54.80	54.88	53.51	53.81	53.02	5,252,890
Jan 19, 2024	54.60	55.20	54.02	54.72	53.92	3,838,169
Jan 18, 2024	55.27	55.45	53.51	55.01	54.20	6,068,569
Jan 17, 2024	56.19	56.56	55.29	55.29	54.48	3,332,029
Jan 16, 2024	55.94	56.36	55.05	56.20	55.37	4,141,369
Jan 15, 2024	56.58	57.04	55.07	56.20	55.37	3,642,517

688556.SS Qingdao Gaoce Technology Co., Ltd

10.69

-0.37%

298040.KS Hyosung Heavy Industries Corporation

450,000.00

+6.38%

TRITURBINE.BO Triveni Turbine Limited

702.55

+2.27%

002747.SZ Estun Automation Co., Ltd

19.47

-1.62%

688017.SS Leader Harmonious Drive Systems Co., Ltd.

145.99

-2.02%

600406.SS NARI

23.24

-1.94%

002050.SZ Zhejiang Sanhua Intelligent Controls Co.,Ltd

29.22

+2.17%

TDPOWERSYS.NS TD Power Systems Limited

397.25

-0.49%

SXI Standex International Corporation

182.96

+2.24%

VOLTAS.NS Voltas Limited

1,625.15

-0.76%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Jiangsu Hengli Hydraulic Co.,Ltd (601100.SS)

Related Tickers