Shanghai - Delayed Quote CNY

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

34.10
+0.48
+(1.43%)
At close: 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 21, 202533.6234.1833.4834.1034.101,073,820
May 20, 202533.5234.0133.3333.6233.621,365,860
May 19, 202534.2534.2533.2733.6433.641,226,220
May 16, 202533.8234.6333.8234.0734.071,184,620
May 15, 202534.9235.1033.9133.9533.951,506,914
May 14, 202535.5936.0934.4134.5034.502,709,420
May 13, 202535.3036.0034.6635.7535.752,368,180
May 12, 202533.1535.8133.1035.4235.423,303,740
May 9, 202533.0133.7932.8532.9632.961,547,320
May 8, 202531.5833.2231.5133.1833.181,882,115
May 7, 202532.0532.7831.7631.9331.931,479,660
May 6, 202532.1432.2931.7031.9931.991,115,260
Apr 30, 202531.4531.9831.3231.9831.981,031,640
Apr 29, 202531.0131.6530.7031.5731.571,183,178
Apr 28, 202530.5731.3030.1131.1231.121,409,218
Apr 25, 202530.3130.7830.1730.5630.56784,500
Apr 24, 202531.4531.4529.7230.5730.572,498,960
Apr 23, 202530.6831.7730.6631.6031.601,765,400
Apr 22, 202531.2731.2730.4030.6830.68778,580
Apr 21, 202529.9830.9329.5430.7130.711,370,800
Apr 18, 202529.1930.5129.1929.9829.981,829,800
Apr 17, 202529.4029.7529.0529.3929.39832,220
Apr 16, 202530.1530.1529.2629.4029.401,262,480
Apr 15, 202530.3230.8029.6630.0230.021,095,128
Apr 14, 202529.3030.7329.3030.1530.151,818,700
Apr 11, 202528.4829.3228.0129.1229.121,272,660
Apr 10, 202527.5328.9427.5328.3228.321,371,220
Apr 9, 202526.2627.6624.9427.3227.321,550,400
Apr 8, 202528.4128.4226.0027.2927.292,655,360
Apr 7, 202528.4129.9928.4128.4128.411,453,640
Apr 3, 202530.9132.0030.8031.5731.571,254,160
Apr 2, 202530.8432.2030.5331.5031.501,646,440
Apr 1, 202530.2131.3130.0330.8730.871,795,620
Mar 31, 202530.6530.6529.5630.2130.211,035,880
Mar 28, 202530.3030.8829.9930.4730.471,195,360
Mar 27, 202530.6830.9730.1030.2830.28953,400
Mar 26, 202531.0331.4830.7731.0031.001,216,078
Mar 25, 202530.1531.5930.1531.4331.432,254,360
Mar 24, 202530.7730.8029.7130.5730.571,541,540
Mar 21, 202531.4731.9030.5830.7730.771,410,860
Mar 20, 202532.2032.4731.4031.6031.601,304,080
Mar 19, 202531.5931.9831.4331.9031.90823,700
Mar 18, 202531.2431.9330.7431.6031.601,388,560
Mar 17, 202531.4532.2431.2031.4031.401,286,560
Mar 14, 202531.5031.8030.6531.3531.351,607,415
Mar 13, 202531.8332.2131.0631.6531.651,379,875
Mar 12, 202532.1532.5031.6631.7531.751,559,040
Mar 11, 202531.2632.6531.1932.3532.353,043,030
Mar 10, 202530.1032.3829.8831.8131.813,688,500
Mar 7, 202530.3630.7630.0330.3930.391,378,500
Mar 6, 202530.8031.1130.3530.3530.352,114,860
Mar 5, 202529.8430.9929.5630.9230.922,510,400
Mar 4, 202528.9029.8728.5829.8429.841,781,320
Mar 3, 202529.4930.1828.8128.9828.981,923,180
Feb 28, 202529.7229.9928.9029.0629.061,961,170
Feb 27, 202529.9230.6929.0029.4329.432,742,653
Feb 26, 202529.8531.1329.8530.1930.192,801,108
Feb 25, 202529.8030.5629.7129.8629.862,007,820
Feb 24, 202530.1930.9528.7530.5030.503,852,114
Feb 21, 202528.9630.3828.9629.9629.964,007,132
Feb 20, 202527.6029.7427.6029.4029.404,801,901
Feb 19, 202526.8027.6326.6227.5727.572,166,320
Feb 18, 202526.7627.5526.5426.8826.882,933,200
Feb 17, 202526.3926.9825.8826.7726.772,218,913
Feb 14, 202526.1726.6426.0426.0526.051,190,560
Feb 13, 202526.5227.2026.3026.3926.392,172,373
Feb 12, 202526.1027.1025.9026.6926.692,840,694
Feb 11, 202525.2027.4725.0026.3826.384,253,073
Feb 10, 202525.5625.6425.1225.4625.461,885,280
Feb 7, 202525.3125.4924.8925.4825.483,000,574
Feb 6, 202525.1625.3824.7325.3125.312,554,763
Feb 5, 202525.2425.2824.6925.1625.162,032,520
Jan 27, 202525.4625.9525.0125.0625.062,314,900
Jan 24, 202525.9825.9825.2125.5225.524,109,720
Jan 23, 202525.4827.8125.0126.2426.248,002,869
Jan 22, 202523.1525.4722.9125.4725.474,272,238
Jan 21, 202523.7323.9022.9823.1523.152,394,080
Jan 20, 202522.4224.0822.3623.7023.704,830,641
Jan 17, 202522.9823.1522.1122.4322.433,854,820
Jan 16, 202524.0524.4323.1523.2023.206,355,401
Jan 15, 202525.9026.1625.1025.1025.107,216,160
Jan 14, 202527.8927.8927.8927.8927.89-
Jan 13, 202527.8927.8927.8927.8927.89-
Jan 10, 202525.6728.4925.6727.8927.895,103,092
Jan 9, 202525.0126.1125.0125.9025.901,395,925
Jan 8, 202524.9325.4324.5025.3525.351,972,043
Jan 7, 202525.2325.2324.5224.9024.901,001,180
Jan 6, 202524.0025.3723.8924.8824.881,707,100
Jan 3, 202525.4825.4924.0124.3424.341,605,372
Jan 2, 202526.6326.6324.9325.2425.242,115,000
Dec 31, 202427.1227.6826.5226.6326.631,777,430
Dec 30, 202427.6527.6526.8827.1227.121,323,520
Dec 27, 202427.8028.1527.5227.7527.751,648,960
Dec 26, 202427.1628.1527.1527.6727.672,295,210
Dec 25, 202427.6428.1926.7027.1727.172,371,460
Dec 24, 202427.1328.2826.7627.8927.893,654,200
Dec 23, 202428.4829.0526.5026.6226.623,433,760
Dec 20, 202425.9828.4825.8928.4828.483,055,014
Dec 19, 202425.8926.2125.5725.8925.89898,098
Dec 18, 202426.0226.2825.5625.9525.951,112,892
Dec 17, 202427.3327.3625.8826.0026.001,867,100
Dec 16, 202427.5027.9526.8227.3327.332,535,670
Dec 13, 202426.5027.5026.4327.1627.162,183,780
Dec 12, 202426.1626.7426.0426.7026.701,444,280
Dec 11, 202426.2626.3125.8026.1626.161,381,960
Dec 10, 202426.0827.2025.5726.4226.423,278,428
Dec 9, 202426.1726.1725.2925.5725.571,136,480
Dec 6, 202426.0826.1725.4225.6725.671,331,700
Dec 5, 202425.7626.2925.3326.1726.171,344,300
Dec 4, 202426.0026.3525.5425.6725.671,355,000
Dec 3, 202426.0026.8125.9526.0026.001,858,680
Dec 2, 202425.6026.8025.3026.1826.183,594,608
Nov 29, 202424.4526.2024.2425.3025.303,544,138
Nov 28, 202424.6824.8624.0224.3724.371,656,300
Nov 27, 202423.5024.4723.0624.4424.442,305,640
Nov 26, 202423.2023.5823.0023.4723.471,017,800
Nov 25, 202423.1323.4722.8723.4123.411,270,000
Nov 22, 202424.2624.5023.0823.1223.121,810,920
Nov 21, 202424.8024.8024.1524.5024.501,370,880
Nov 20, 202424.3825.1524.3324.4624.462,368,711
Nov 19, 202423.7124.9923.7124.6424.642,715,426
Nov 18, 202423.4525.4023.3523.8023.803,911,678
Nov 15, 202423.0723.9123.0723.2523.251,758,349
Nov 14, 202424.1024.4923.2923.3223.321,816,399
Nov 13, 202424.2624.4923.3623.8823.882,972,270
Nov 12, 202425.0025.6523.9224.2524.256,465,292
Nov 11, 202421.5323.7821.5023.7823.781,445,149
Nov 8, 202421.6821.9021.4421.6221.621,217,250
Nov 7, 202421.3721.7221.1121.6121.611,131,820
Nov 6, 202421.3121.5921.0921.3621.361,453,492
Nov 5, 202420.7021.2520.6021.2121.211,293,074
Nov 4, 202420.2421.0920.1720.8120.811,428,460
Nov 1, 202420.8820.8820.1520.1620.161,043,600
Oct 31, 202420.7020.9920.7020.8520.851,120,480
Oct 30, 202420.6720.9720.4620.8620.86882,620
Oct 29, 202421.3221.5820.5820.6720.671,051,834
Oct 28, 202420.8221.4120.6621.3221.321,189,174
Oct 25, 202420.5020.8420.3620.8220.82919,700
Oct 24, 202420.5020.5520.2020.4120.41459,060
Oct 23, 202420.8620.8820.1520.4620.46985,194
Oct 22, 202419.8821.1819.7220.6220.622,204,454
Oct 21, 202419.8720.2419.6719.8819.88824,210
Oct 18, 202419.1919.9019.1919.6619.66850,814
Oct 17, 202419.4819.6719.1319.1719.17570,180
Oct 16, 202419.3419.7019.0219.4119.41658,300
Oct 15, 202419.9319.9719.4619.4619.46812,120
Oct 14, 202419.8720.0519.5019.9019.90831,342
Oct 11, 202420.5020.5019.5219.7819.781,131,880
Oct 10, 202420.3021.3219.9520.4920.491,989,640
Oct 9, 202421.7821.7819.9519.9819.982,465,560
Oct 8, 202422.5522.5521.0122.0022.002,986,697
Sep 30, 202419.3720.7519.2220.5020.502,302,020
Sep 27, 202418.2018.9318.1618.8818.88786,440
Sep 26, 202417.5218.0517.5118.0318.03716,240
Sep 25, 202417.5217.8617.4117.5217.52766,194
Sep 24, 202416.8917.4016.8217.3917.39613,020
Sep 23, 202416.8316.9616.6916.8416.84241,920
Sep 20, 202417.2017.2516.8016.8316.83339,254
Sep 19, 202417.0317.4116.8917.1917.19383,717
Sep 18, 202417.0417.2716.6917.0017.00366,179
Sep 13, 2024 0.35 Dividend
Sep 13, 202417.6617.6617.1317.1517.15283,156
Sep 12, 202417.8918.0617.7717.8317.48411,590
Sep 11, 202417.6217.9017.6117.8917.54373,195
Sep 10, 202417.5817.7617.3817.7517.40345,127
Sep 9, 202417.8017.9917.4717.6217.27430,180
Sep 6, 202418.1918.2917.7617.7917.44433,080
Sep 5, 202418.3218.4118.1818.1917.83366,220
Sep 4, 202418.0018.4018.0018.2817.92402,660
Sep 3, 202418.4018.4718.0218.3718.01391,860
Sep 2, 202418.2118.4518.1818.2117.85493,920
Aug 30, 202418.2818.6018.1718.3918.03667,580
Aug 29, 202417.9318.3817.8218.2717.91428,120
Aug 28, 202417.7718.0217.6617.9317.58355,820
Aug 27, 202418.2018.3717.7517.7717.42544,980
Aug 26, 202418.2318.2817.5018.2017.84548,760
Aug 23, 202418.0018.2017.7317.7317.38450,160
Aug 22, 202418.9218.9218.0918.0917.73366,740
Aug 21, 202418.5518.5518.2618.4018.04250,320
Aug 20, 202418.6718.9518.3918.4018.04452,100
Aug 19, 202418.8018.8818.5818.6718.30391,835
Aug 16, 202418.7218.8918.7018.7918.42348,340
Aug 15, 202418.9818.9818.5518.7218.35448,960
Aug 14, 202419.0119.1018.7318.7518.38336,480
Aug 13, 202418.8419.0118.6219.0118.64361,660
Aug 12, 202418.8219.0318.7518.8418.47504,980
Aug 9, 202418.7819.1618.7818.9718.60691,240
Aug 8, 202419.4719.4918.9018.9518.581,075,568
Aug 7, 202419.1919.8019.1919.4419.061,473,700
Aug 6, 202419.4019.6519.2819.5319.151,008,620
Aug 5, 202419.2019.7519.2019.4219.04969,960
Aug 2, 202419.7219.9319.5619.6319.24679,000
Aug 1, 202419.8020.0919.5819.8419.45957,740
Jul 31, 202419.3319.9319.2019.8619.471,030,000
Jul 30, 202419.1619.3618.8919.3318.95813,100
Jul 29, 202419.5719.7319.0219.4219.041,063,140
Jul 26, 202419.2919.9819.1519.8919.501,301,180
Jul 25, 202418.9319.5718.8819.4019.02872,020
Jul 24, 202419.0119.3818.7919.0118.64754,820
Jul 23, 202419.4219.4319.0019.0118.64514,460
Jul 22, 202419.3719.4218.9919.2218.84524,160
Jul 19, 202419.1119.5518.9519.3718.99591,960
Jul 18, 202419.0019.2318.4519.1118.73756,198
Jul 17, 202419.4919.4919.0019.0118.64466,460
Jul 16, 202419.2019.4719.0519.3919.01476,560
Jul 15, 202419.9819.9819.2219.3618.98520,300
Jul 12, 202420.2220.2619.8019.9319.54448,940
Jul 11, 202419.8320.2619.4020.2219.82686,740
Jul 10, 202419.9519.9519.3319.4019.02412,560
Jul 9, 202419.2419.7918.9019.6919.30592,200
Jul 8, 202420.1720.1719.4019.4019.02543,580
Jul 5, 202419.9319.9319.9319.9319.54-
Jul 4, 202420.8720.8719.8319.9319.54870,574
Jul 3, 202421.0621.0620.5320.5920.19533,220
Jul 2, 202421.1621.4020.8221.0020.59560,000
Jul 1, 202420.8021.2820.6121.1820.761,009,178
Jun 28, 202420.4821.3320.4820.9920.58653,940
Jun 27, 202421.1521.5020.6020.6320.23845,540
Jun 26, 202420.5421.2520.3721.2120.79738,000
Jun 25, 202420.0720.7419.9920.5420.14992,820
Jun 24, 202420.8921.2320.0220.0719.681,169,080
Jun 21, 202421.4521.6921.0621.0820.67977,080
Jun 20, 202422.4522.4521.5521.5721.15767,680
Jun 19, 202422.4922.4922.2522.2821.84662,620
Jun 18, 202422.1122.6022.1122.5422.10857,680
Jun 17, 202422.1922.5422.0022.4321.99964,400
Jun 14, 202422.1922.4821.7422.2121.771,087,960
Jun 13, 202421.2722.5121.1822.0121.581,556,340
Jun 12, 202420.5421.4720.5321.3220.90979,120
Jun 11, 202420.4820.8620.0220.5020.10557,378
Jun 7, 202420.0220.4919.9620.4820.08931,220
Jun 6, 202421.0521.1519.7419.9219.531,204,000
Jun 5, 202421.6021.6020.9420.9620.55749,340
Jun 4, 202421.9322.2821.2621.5321.11791,660
Jun 3, 202422.4722.6521.7021.9421.51890,900
May 31, 202422.3222.6822.0222.4922.05811,840
May 30, 202421.9322.2821.7122.1921.75774,560
May 29, 2024 0.4 Dividend
May 29, 202422.0022.3521.7521.9321.50646,300
May 28, 202422.6222.8022.0422.1421.31568,060
May 27, 202422.5022.8122.2022.5521.71612,220
May 24, 202422.8022.8022.3522.5121.67670,900
May 23, 202423.2123.2522.6522.7121.861,052,520
May 22, 202422.9923.2522.8823.1322.27742,580
May 21, 202423.2123.3022.7622.9922.13813,620