Jiangsu Yueda Investment Co., Ltd. (SHA:600805)
China · Delayed Price · Currency is CNY 5.26
+0.03 (0.57%)
May 8, 2026, 3:00 PM CST
Jiangsu Yueda Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5.20 | 5.26 | 5.20 | 5.26 | 5.26 | 0.57% | 8,961,098 |
| May 7, 2026 | 5.33 | 5.34 | 5.21 | 5.23 | 5.23 | -1.13% | 13,631,460 |
| May 6, 2026 | 5.29 | 5.32 | 5.24 | 5.29 | 5.29 | -0.19% | 13,588,559 |
| Apr 30, 2026 | 5.35 | 5.38 | 5.28 | 5.30 | 5.30 | -1.12% | 14,041,700 |
| Apr 29, 2026 | 5.26 | 5.38 | 5.24 | 5.36 | 5.36 | 1.52% | 10,880,778 |
| Apr 28, 2026 | 5.26 | 5.31 | 5.23 | 5.28 | 5.28 | - | 7,829,825 |
| Apr 27, 2026 | 5.34 | 5.34 | 5.19 | 5.28 | 5.28 | -1.12% | 11,846,698 |
| Apr 24, 2026 | 5.27 | 5.36 | 5.25 | 5.34 | 5.34 | 1.14% | 15,679,801 |
| Apr 23, 2026 | 5.35 | 5.35 | 5.22 | 5.28 | 5.28 | -1.31% | 12,586,398 |
| Apr 22, 2026 | 5.20 | 5.45 | 5.18 | 5.35 | 5.35 | 2.29% | 19,165,970 |
| Apr 21, 2026 | 5.19 | 5.24 | 5.15 | 5.23 | 5.23 | 0.38% | 6,353,832 |
| Apr 20, 2026 | 5.19 | 5.22 | 5.15 | 5.21 | 5.21 | 0.58% | 7,780,014 |
| Apr 17, 2026 | 5.24 | 5.25 | 5.14 | 5.18 | 5.18 | -1.33% | 11,057,400 |
| Apr 16, 2026 | 5.27 | 5.28 | 5.22 | 5.25 | 5.25 | - | 9,303,248 |
| Apr 15, 2026 | 5.34 | 5.35 | 5.22 | 5.25 | 5.25 | -1.32% | 10,389,000 |
| Apr 14, 2026 | 5.28 | 5.32 | 5.25 | 5.32 | 5.32 | 0.95% | 12,028,760 |
| Apr 13, 2026 | 5.26 | 5.28 | 5.21 | 5.27 | 5.27 | 0.19% | 8,154,516 |
| Apr 10, 2026 | 5.24 | 5.37 | 5.22 | 5.26 | 5.26 | 0.77% | 12,514,800 |
| Apr 9, 2026 | 5.21 | 5.25 | 5.15 | 5.22 | 5.22 | -0.38% | 14,375,700 |
| Apr 8, 2026 | 5.20 | 5.24 | 5.15 | 5.24 | 5.24 | 2.34% | 13,677,400 |
| Apr 7, 2026 | 4.98 | 5.13 | 4.95 | 5.12 | 5.12 | 3.02% | 14,958,290 |
| Apr 3, 2026 | 5.15 | 5.17 | 4.93 | 4.97 | 4.97 | -3.50% | 17,136,300 |
| Apr 2, 2026 | 5.21 | 5.23 | 5.14 | 5.15 | 5.15 | -1.15% | 12,457,630 |
| Apr 1, 2026 | 5.28 | 5.32 | 5.16 | 5.21 | 5.21 | - | 18,978,900 |
| Mar 31, 2026 | 5.27 | 5.35 | 5.21 | 5.21 | 5.21 | -1.51% | 19,688,000 |
| Mar 30, 2026 | 5.54 | 5.54 | 5.20 | 5.29 | 5.29 | -5.54% | 40,889,530 |
| 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 |