Jiangsu Yueda Investment Co., Ltd. (SHA:600805)
China · Delayed Price · Currency is CNY 4.300
-0.010 (-0.23%)
Jul 16, 2026, 3:00 PM CST
Jiangsu Yueda Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 4.29 | 4.34 | 4.25 | 4.30 | 4.30 | 0.23% | 6,795,500 |
| Jul 15, 2026 | 4.26 | 4.36 | 4.23 | 4.31 | 4.29 | 0.70% | 7,825,400 |
| Jul 14, 2026 | 4.18 | 4.29 | 4.16 | 4.28 | 4.26 | 2.88% | 8,077,428 |
| Jul 13, 2026 | 4.20 | 4.23 | 4.12 | 4.16 | 4.14 | -1.65% | 6,708,697 |
| Jul 10, 2026 | 4.09 | 4.26 | 4.04 | 4.23 | 4.21 | 3.17% | 8,621,933 |
| Jul 9, 2026 | 4.10 | 4.15 | 4.01 | 4.10 | 4.08 | -0.49% | 6,094,087 |
| Jul 8, 2026 | 4.10 | 4.14 | 4.05 | 4.12 | 4.10 | 0.24% | 4,881,200 |
| Jul 7, 2026 | 4.20 | 4.22 | 4.07 | 4.11 | 4.09 | -2.38% | 5,746,400 |
| Jul 6, 2026 | 4.24 | 4.29 | 4.19 | 4.21 | 4.19 | -0.47% | 5,420,600 |
| Jul 3, 2026 | 4.17 | 4.27 | 4.16 | 4.23 | 4.21 | 1.44% | 7,429,900 |
| Jul 2, 2026 | 4.16 | 4.27 | 4.13 | 4.17 | 4.15 | -0.48% | 6,036,888 |
| Jul 1, 2026 | 4.03 | 4.22 | 4.01 | 4.19 | 4.17 | 3.97% | 12,000,997 |
| Jun 30, 2026 | 4.05 | 4.14 | 4.02 | 4.03 | 4.01 | -1.47% | 7,855,481 |
| Jun 29, 2026 | 4.11 | 4.14 | 3.97 | 4.09 | 4.07 | -0.73% | 10,450,336 |
| Jun 26, 2026 | 4.16 | 4.20 | 4.05 | 4.12 | 4.10 | -1.90% | 8,936,820 |
| Jun 25, 2026 | 4.38 | 4.38 | 4.16 | 4.20 | 4.18 | -4.55% | 13,690,840 |
| Jun 24, 2026 | 4.58 | 4.58 | 4.37 | 4.40 | 4.38 | -3.51% | 9,036,500 |
| Jun 23, 2026 | 4.50 | 4.65 | 4.49 | 4.56 | 4.54 | 0.22% | 11,832,685 |
| Jun 22, 2026 | 4.45 | 4.57 | 4.39 | 4.55 | 4.53 | 2.02% | 13,445,965 |
| Jun 18, 2026 | 4.38 | 4.58 | 4.30 | 4.46 | 4.44 | 1.83% | 10,523,980 |
| Jun 17, 2026 | 4.40 | 4.43 | 4.34 | 4.38 | 4.36 | -1.35% | 6,380,800 |
| Jun 16, 2026 | 4.47 | 4.48 | 4.40 | 4.44 | 4.42 | -0.67% | 5,787,108 |
| Jun 15, 2026 | 4.44 | 4.56 | 4.43 | 4.47 | 4.45 | 0.68% | 5,716,698 |
| Jun 12, 2026 | 4.40 | 4.48 | 4.35 | 4.44 | 4.42 | 1.60% | 5,088,180 |
| Jun 11, 2026 | 4.42 | 4.44 | 4.34 | 4.37 | 4.35 | -1.35% | 5,654,800 |
| Jun 10, 2026 | 4.44 | 4.47 | 4.33 | 4.43 | 4.41 | -0.45% | 7,635,845 |
| Jun 9, 2026 | 4.47 | 4.50 | 4.41 | 4.45 | 4.43 | -0.22% | 5,538,080 |
| Jun 8, 2026 | 4.49 | 4.60 | 4.40 | 4.46 | 4.44 | -3.46% | 9,633,200 |
| Jun 5, 2026 | 4.58 | 4.66 | 4.56 | 4.62 | 4.60 | 1.09% | 10,134,500 |
| Jun 4, 2026 | 4.65 | 4.69 | 4.54 | 4.57 | 4.55 | -1.93% | 7,761,228 |
| Jun 3, 2026 | 4.73 | 4.75 | 4.63 | 4.66 | 4.64 | -1.48% | 7,271,262 |
| Jun 2, 2026 | 4.85 | 4.86 | 4.72 | 4.73 | 4.71 | -1.87% | 7,866,462 |
| Jun 1, 2026 | 4.72 | 4.86 | 4.69 | 4.82 | 4.80 | 2.77% | 9,757,499 |
| May 29, 2026 | 4.73 | 4.79 | 4.69 | 4.69 | 4.67 | -1.05% | 9,423,180 |
| May 28, 2026 | 4.66 | 4.75 | 4.62 | 4.74 | 4.72 | 0.85% | 8,875,500 |
| May 27, 2026 | 4.82 | 4.82 | 4.67 | 4.70 | 4.68 | -2.49% | 9,097,929 |
| May 26, 2026 | 4.84 | 4.84 | 4.71 | 4.82 | 4.80 | -1.03% | 10,018,510 |
| May 25, 2026 | 4.88 | 4.91 | 4.82 | 4.87 | 4.85 | -0.41% | 6,444,700 |
| May 22, 2026 | 4.85 | 4.94 | 4.82 | 4.89 | 4.87 | 0.82% | 8,049,472 |
| May 21, 2026 | 4.96 | 5.02 | 4.84 | 4.85 | 4.83 | -2.41% | 10,114,580 |
| May 20, 2026 | 5.06 | 5.06 | 4.94 | 4.97 | 4.95 | -1.78% | 9,993,388 |
| May 19, 2026 | 5.04 | 5.09 | 4.97 | 5.06 | 5.04 | - | 9,704,153 |
| May 18, 2026 | 5.01 | 5.06 | 4.91 | 5.06 | 5.04 | 1.00% | 13,876,930 |
| May 15, 2026 | 5.11 | 5.13 | 4.98 | 5.01 | 4.99 | -2.15% | 13,222,090 |
| May 14, 2026 | 5.16 | 5.24 | 5.10 | 5.12 | 5.10 | -0.78% | 15,195,250 |
| May 13, 2026 | 5.14 | 5.21 | 5.10 | 5.16 | 5.14 | 0.78% | 14,275,600 |
| May 12, 2026 | 5.27 | 5.28 | 5.09 | 5.12 | 5.10 | -3.03% | 15,475,670 |
| May 11, 2026 | 5.27 | 5.30 | 5.23 | 5.28 | 5.26 | 0.38% | 10,982,450 |
| May 8, 2026 | 5.20 | 5.26 | 5.20 | 5.26 | 5.24 | 0.57% | 8,961,098 |
| May 7, 2026 | 5.33 | 5.34 | 5.21 | 5.23 | 5.21 | -1.13% | 13,631,460 |