Jiangsu Yueda Investment Co., Ltd. (SHA:600805)
China · Delayed Price · Currency is CNY 4.690
-0.050 (-1.05%)
May 29, 2026, 3:00 PM CST
Jiangsu Yueda Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.73 | 4.79 | 4.69 | 4.69 | 4.69 | -1.05% | 9,423,180 |
| May 28, 2026 | 4.66 | 4.75 | 4.62 | 4.74 | 4.74 | 0.85% | 8,875,500 |
| May 27, 2026 | 4.82 | 4.82 | 4.67 | 4.70 | 4.70 | -2.49% | 9,097,929 |
| May 26, 2026 | 4.84 | 4.84 | 4.71 | 4.82 | 4.82 | -1.03% | 10,018,513 |
| May 25, 2026 | 4.88 | 4.91 | 4.82 | 4.87 | 4.87 | -0.41% | 6,444,700 |
| May 22, 2026 | 4.85 | 4.94 | 4.82 | 4.89 | 4.89 | 0.82% | 8,049,472 |
| May 21, 2026 | 4.96 | 5.02 | 4.84 | 4.85 | 4.85 | -2.41% | 10,114,580 |
| May 20, 2026 | 5.06 | 5.06 | 4.94 | 4.97 | 4.97 | -1.78% | 9,993,388 |
| May 19, 2026 | 5.04 | 5.09 | 4.97 | 5.06 | 5.06 | - | 9,704,153 |
| May 18, 2026 | 5.01 | 5.06 | 4.91 | 5.06 | 5.06 | 1.00% | 13,876,930 |
| May 15, 2026 | 5.11 | 5.13 | 4.98 | 5.01 | 5.01 | -2.15% | 13,222,090 |
| May 14, 2026 | 5.16 | 5.24 | 5.10 | 5.12 | 5.12 | -0.78% | 15,195,250 |
| May 13, 2026 | 5.14 | 5.21 | 5.10 | 5.16 | 5.16 | 0.78% | 14,275,600 |
| May 12, 2026 | 5.27 | 5.28 | 5.09 | 5.12 | 5.12 | -3.03% | 15,475,670 |
| May 11, 2026 | 5.27 | 5.30 | 5.23 | 5.28 | 5.28 | 0.38% | 10,982,450 |
| 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% | 13,588,550 |
| 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% | 10,880,770 |
| 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% | 11,846,690 |
| Apr 24, 2026 | 5.27 | 5.36 | 5.25 | 5.34 | 5.34 | 1.14% | 15,679,800 |
| Apr 23, 2026 | 5.35 | 5.35 | 5.22 | 5.28 | 5.28 | -1.31% | 12,586,390 |
| 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% | 18,732,170 |
| 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 |