Shanghai - Delayed Quote CNY

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

74.36

+4.03

+(5.73%)

At close: 3:00:03 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Apr 23, 2025	71.95	75.18	71.68	74.36	74.36	19,303,532
Apr 22, 2025	72.20	72.20	69.68	70.33	70.33	10,316,486
Apr 21, 2025	68.50	73.10	67.86	72.20	72.20	11,585,089
Apr 18, 2025	68.12	69.46	67.86	68.72	68.72	5,241,900
Apr 17, 2025	67.83	69.11	67.00	68.50	68.50	8,412,179
Apr 16, 2025	69.62	69.98	67.09	68.35	68.35	15,726,753
Apr 15, 2025	74.00	74.00	68.91	70.14	70.14	21,595,785
Apr 14, 2025	76.26	76.96	72.98	73.03	73.03	12,709,065
Apr 11, 2025	74.08	77.48	73.35	75.60	75.60	10,560,476
Apr 10, 2025	75.00	76.40	73.38	74.20	74.20	16,513,205
Apr 9, 2025	69.50	72.00	68.00	71.36	71.36	19,603,781
Apr 8, 2025	72.97	72.97	67.47	70.88	70.88	21,470,622
Apr 7, 2025	70.83	72.83	70.83	70.83	70.83	11,260,125
Apr 3, 2025	78.01	79.90	77.25	78.70	78.70	6,368,263
Apr 2, 2025	79.69	81.00	79.57	79.88	79.88	5,781,380
Apr 1, 2025	80.66	80.90	78.87	79.90	79.90	9,088,928
Mar 31, 2025	80.25	81.63	78.55	79.54	79.54	15,204,288
Mar 28, 2025	82.52	82.98	81.13	81.33	81.33	7,942,621
Mar 27, 2025	82.15	83.81	81.80	82.40	82.40	5,307,800
Mar 26, 2025	82.46	83.98	82.15	82.90	82.90	7,991,883
Mar 25, 2025	84.19	86.60	82.22	82.60	82.60	12,809,216
Mar 24, 2025	84.04	87.00	83.30	86.28	86.28	15,363,408
Mar 21, 2025	85.00	85.50	82.90	83.30	83.30	17,956,824
Mar 20, 2025	86.97	87.50	83.50	86.25	86.25	13,972,020
Mar 19, 2025	86.68	88.75	85.82	87.21	87.21	11,781,342
Mar 18, 2025	87.63	88.40	85.20	87.08	87.08	10,906,540
Mar 17, 2025	85.90	87.75	84.66	87.08	87.08	13,718,024
Mar 14, 2025	83.11	88.50	83.11	87.71	87.71	25,815,632
Mar 13, 2025	87.50	88.88	84.72	84.78	84.78	20,101,608
Mar 12, 2025	92.00	92.00	88.50	88.78	88.78	17,955,604
Mar 11, 2025	91.10	94.25	88.22	93.77	93.77	21,876,287
Mar 10, 2025	96.04	99.47	90.60	94.65	94.65	17,001,465
Mar 7, 2025	86.75	95.35	86.06	95.00	95.00	20,352,207
Mar 6, 2025	85.73	88.80	83.89	86.68	86.68	17,322,123
Mar 5, 2025	83.30	87.17	83.30	84.85	84.85	20,696,924
Mar 4, 2025	79.72	82.00	79.35	80.25	80.25	16,695,574
Mar 3, 2025	79.50	82.89	77.01	80.00	80.00	16,376,621
Feb 28, 2025	81.05	81.50	77.15	79.40	79.40	21,352,952
Feb 27, 2025	82.30	83.98	80.00	82.70	82.70	19,853,971
Feb 26, 2025	82.50	87.22	82.50	83.44	83.44	30,653,772
Feb 25, 2025	78.50	82.70	78.10	80.71	80.71	15,651,055
Feb 24, 2025	82.50	85.06	80.66	82.01	82.01	22,242,509
Feb 21, 2025	81.43	85.72	80.45	84.60	84.60	23,711,245
Feb 20, 2025	79.27	86.80	78.18	82.32	82.32	32,346,662
Feb 19, 2025	71.74	78.91	70.99	78.91	78.91	32,478,496
Feb 18, 2025	69.80	75.49	69.30	71.74	71.74	28,204,576
Feb 17, 2025	71.98	72.10	68.95	70.55	70.55	31,768,018
Feb 14, 2025	63.00	69.25	63.00	69.25	69.25	22,858,554
Feb 13, 2025	65.68	65.89	62.84	62.95	62.95	14,166,588
Feb 12, 2025	64.96	66.71	64.51	65.70	65.70	9,294,583
Feb 11, 2025	64.19	66.30	64.15	66.07	66.07	9,852,556
Feb 10, 2025	65.80	66.13	63.98	65.15	65.15	11,503,039
Feb 7, 2025	66.48	68.50	65.57	66.13	66.13	17,193,772
Feb 6, 2025	63.03	68.82	62.82	67.14	67.14	24,345,960
Feb 5, 2025	63.58	64.95	62.14	63.38	63.38	14,848,100
Jan 27, 2025	62.52	63.48	62.09	62.09	62.09	8,927,648
Jan 24, 2025	62.48	63.89	61.20	63.42	63.42	14,657,657
Jan 23, 2025	63.99	64.29	61.70	62.19	62.19	16,808,056
Jan 22, 2025	65.88	66.00	63.00	63.53	63.53	16,282,936
Jan 21, 2025	62.68	65.66	61.25	65.00	65.00	27,387,000
Jan 20, 2025	63.03	65.88	61.40	61.91	61.91	28,079,114
Jan 17, 2025	59.65	63.28	59.00	62.55	62.55	41,765,037
Jan 16, 2025	59.65	59.65	59.11	59.65	59.65	23,658,161
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	0.7 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

002747.SZ Estun Automation Co., Ltd

19.25

+3.61%

002050.SZ Zhejiang Sanhua Intelligent Controls Co.,Ltd

25.83

+3.69%

1590.TW Airtac International Group

808.00

+3.32%

8996.TW Kaori Heat Treatment Co., Ltd.

205.00

+7.05%

6438.TW Symtek Automation Asia Co., Ltd.

147.00

+9.70%

2464.TW Mirle Automation Corporation

55.50

+4.72%

1504.TW TECO Electric & Machinery Co., Ltd.

47.95

+0.74%

6215.TW Aurotek Corporation

78.40

+1.95%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers