Jiangsu Yueda Investment Co., Ltd. (SHA:600805)
China · Delayed Price · Currency is CNY 5.60
+0.05 (0.90%)
At close: Mar 27, 2026
Jiangsu Yueda Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.51 | 5.62 | 5.48 | 5.60 | 5.60 | 0.90% | 15,428,300 |
| Mar 26, 2026 | 5.51 | 5.70 | 5.47 | 5.55 | 5.55 | 0.73% | 18,311,050 |
| Mar 25, 2026 | 5.29 | 5.53 | 5.28 | 5.51 | 5.51 | 4.16% | 22,177,310 |
| Mar 24, 2026 | 5.17 | 5.31 | 5.11 | 5.29 | 5.29 | 3.73% | 18,732,173 |
| Mar 23, 2026 | 5.45 | 5.45 | 5.02 | 5.10 | 5.10 | -8.60% | 35,855,600 |
| Mar 20, 2026 | 5.56 | 5.74 | 5.40 | 5.58 | 5.58 | 0.36% | 25,881,980 |
| Mar 19, 2026 | 5.62 | 5.67 | 5.55 | 5.56 | 5.56 | -1.77% | 13,020,090 |
| Mar 18, 2026 | 5.70 | 5.72 | 5.54 | 5.66 | 5.66 | -0.88% | 20,326,640 |
| Mar 17, 2026 | 5.79 | 5.85 | 5.69 | 5.71 | 5.71 | -1.38% | 20,723,320 |
| Mar 16, 2026 | 5.63 | 5.85 | 5.60 | 5.79 | 5.79 | 2.66% | 34,413,140 |
| Mar 13, 2026 | 5.53 | 5.74 | 5.53 | 5.64 | 5.64 | 1.62% | 21,766,570 |
| Mar 12, 2026 | 5.54 | 5.58 | 5.52 | 5.55 | 5.55 | - | 10,558,390 |
| Mar 11, 2026 | 5.52 | 5.56 | 5.48 | 5.55 | 5.55 | 0.54% | 12,743,460 |
| Mar 10, 2026 | 5.48 | 5.57 | 5.48 | 5.52 | 5.52 | 0.91% | 13,069,440 |
| Mar 9, 2026 | 5.49 | 5.55 | 5.42 | 5.47 | 5.47 | -1.62% | 18,557,748 |
| Mar 6, 2026 | 5.42 | 5.58 | 5.40 | 5.56 | 5.56 | 2.02% | 19,222,140 |
| Mar 5, 2026 | 5.43 | 5.46 | 5.39 | 5.45 | 5.45 | 2.06% | 21,652,660 |
| Mar 4, 2026 | 5.41 | 5.46 | 5.27 | 5.34 | 5.34 | -2.91% | 27,041,680 |
| Mar 3, 2026 | 5.62 | 5.63 | 5.42 | 5.50 | 5.50 | -1.79% | 24,004,020 |
| Mar 2, 2026 | 5.64 | 5.73 | 5.58 | 5.60 | 5.60 | -1.41% | 23,860,480 |
| Feb 27, 2026 | 5.66 | 5.68 | 5.63 | 5.68 | 5.68 | 0.35% | 11,789,200 |
| Feb 26, 2026 | 5.71 | 5.72 | 5.63 | 5.66 | 5.66 | -0.70% | 16,323,500 |
| Feb 25, 2026 | 5.68 | 5.76 | 5.67 | 5.70 | 5.70 | - | 13,176,760 |
| Feb 24, 2026 | 5.62 | 5.71 | 5.62 | 5.70 | 5.70 | 1.97% | 17,879,940 |
| Feb 13, 2026 | 5.64 | 5.70 | 5.58 | 5.59 | 5.59 | -0.89% | 17,035,600 |
| Feb 12, 2026 | 5.67 | 5.69 | 5.58 | 5.64 | 5.64 | -0.70% | 15,224,880 |
| Feb 11, 2026 | 5.72 | 5.72 | 5.67 | 5.68 | 5.68 | -0.35% | 7,533,746 |
| Feb 10, 2026 | 5.73 | 5.74 | 5.68 | 5.70 | 5.70 | -0.35% | 8,496,600 |
| Feb 9, 2026 | 5.72 | 5.75 | 5.68 | 5.72 | 5.72 | 0.88% | 12,973,890 |
| Feb 6, 2026 | 5.68 | 5.73 | 5.66 | 5.67 | 5.67 | -0.70% | 10,358,060 |
| Feb 5, 2026 | 5.71 | 5.74 | 5.66 | 5.71 | 5.71 | - | 12,240,200 |
| Feb 4, 2026 | 5.58 | 5.71 | 5.55 | 5.71 | 5.71 | 2.88% | 13,934,200 |
| Feb 3, 2026 | 5.59 | 5.63 | 5.53 | 5.55 | 5.55 | - | 11,987,960 |
| Feb 2, 2026 | 5.66 | 5.71 | 5.52 | 5.55 | 5.55 | -2.29% | 18,619,200 |
| Jan 30, 2026 | 5.66 | 5.73 | 5.64 | 5.68 | 5.68 | 0.35% | 14,270,400 |
| Jan 29, 2026 | 5.70 | 5.73 | 5.63 | 5.66 | 5.66 | -0.88% | 15,403,400 |
| Jan 28, 2026 | 5.72 | 5.75 | 5.67 | 5.71 | 5.71 | -0.52% | 16,300,130 |
| Jan 27, 2026 | 5.86 | 5.90 | 5.67 | 5.74 | 5.74 | -2.05% | 21,469,660 |
| Jan 26, 2026 | 5.92 | 5.94 | 5.81 | 5.86 | 5.86 | -1.01% | 14,676,890 |
| Jan 23, 2026 | 5.92 | 5.93 | 5.87 | 5.92 | 5.92 | 0.17% | 13,293,701 |
| Jan 22, 2026 | 5.84 | 5.92 | 5.82 | 5.91 | 5.91 | 1.37% | 14,934,400 |
| Jan 21, 2026 | 5.88 | 5.90 | 5.80 | 5.83 | 5.83 | -1.35% | 15,472,300 |
| Jan 20, 2026 | 5.78 | 5.92 | 5.76 | 5.91 | 5.91 | 2.07% | 21,067,160 |
| Jan 19, 2026 | 5.74 | 5.79 | 5.69 | 5.79 | 5.79 | 0.35% | 18,864,568 |
| Jan 16, 2026 | 5.75 | 5.81 | 5.72 | 5.77 | 5.77 | 0.70% | 15,807,440 |
| Jan 15, 2026 | 5.71 | 5.82 | 5.69 | 5.73 | 5.73 | 0.17% | 17,523,120 |
| Jan 14, 2026 | 5.77 | 5.80 | 5.67 | 5.72 | 5.72 | -0.69% | 22,965,850 |
| Jan 13, 2026 | 5.79 | 5.86 | 5.74 | 5.76 | 5.76 | -0.52% | 21,429,620 |
| Jan 12, 2026 | 5.75 | 5.80 | 5.71 | 5.79 | 5.79 | 0.87% | 23,905,580 |
| Jan 9, 2026 | 5.62 | 5.79 | 5.62 | 5.74 | 5.74 | 1.23% | 25,260,750 |