Jiangsu Yueda Investment Co., Ltd. (SHA:600805)
China · Delayed Price · Currency is CNY 4.390
-0.100 (-2.23%)
Oct 29, 2026, 3:00 PM CST
Jiangsu Yueda Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4.52 | 4.52 | 4.32 | 4.39 | 4.39 | -2.23% | 7,619,508 |
| Oct 28, 2026 | 4.44 | 4.51 | 4.39 | 4.49 | 4.49 | 1.13% | 7,672,780 |
| Oct 27, 2026 | 4.51 | 4.62 | 4.44 | 4.44 | 4.44 | -2.20% | 9,613,174 |
| Oct 26, 2026 | 4.47 | 4.56 | 4.43 | 4.54 | 4.54 | 1.34% | 6,096,000 |
| Oct 23, 2026 | 4.40 | 4.49 | 4.33 | 4.48 | 4.48 | 0.67% | 7,480,529 |
| Oct 22, 2026 | 4.48 | 4.52 | 4.41 | 4.45 | 4.45 | -0.67% | 7,307,820 |
| Oct 21, 2026 | 4.50 | 4.54 | 4.47 | 4.48 | 4.48 | -0.22% | 5,936,200 |
| Oct 20, 2026 | 4.47 | 4.51 | 4.40 | 4.49 | 4.49 | 0.22% | 4,987,900 |
| Oct 19, 2026 | 4.50 | 4.54 | 4.41 | 4.48 | 4.48 | -1.32% | 10,632,506 |
| Oct 16, 2026 | 4.53 | 4.61 | 4.49 | 4.54 | 4.54 | 1.11% | 7,606,900 |
| Oct 15, 2026 | 4.55 | 4.57 | 4.47 | 4.49 | 4.49 | -2.60% | 8,260,000 |
| Oct 14, 2026 | 4.66 | 4.69 | 4.60 | 4.61 | 4.61 | -1.07% | 5,749,928 |
| Oct 13, 2026 | 4.62 | 4.67 | 4.56 | 4.66 | 4.66 | 0.22% | 7,809,377 |
| Oct 12, 2026 | 4.72 | 4.73 | 4.63 | 4.65 | 4.65 | -1.48% | 6,847,200 |
| Oct 9, 2026 | 4.67 | 4.73 | 4.63 | 4.72 | 4.72 | 1.51% | 12,535,747 |
| Oct 8, 2026 | 4.60 | 4.72 | 4.60 | 4.65 | 4.65 | 0.43% | 7,260,290 |
| Sep 30, 2026 | 4.65 | 4.68 | 4.59 | 4.63 | 4.63 | - | 8,110,620 |
| Sep 29, 2026 | 4.54 | 4.65 | 4.52 | 4.63 | 4.63 | 1.76% | 7,717,225 |
| Sep 28, 2026 | 4.57 | 4.60 | 4.52 | 4.55 | 4.55 | -0.22% | 8,865,993 |
| Sep 24, 2026 | 4.55 | 4.64 | 4.53 | 4.56 | 4.56 | 0.22% | 7,351,152 |
| Sep 23, 2026 | 4.57 | 4.70 | 4.53 | 4.55 | 4.55 | -0.44% | 7,705,821 |
| Sep 22, 2026 | 4.57 | 4.60 | 4.52 | 4.57 | 4.57 | - | 6,523,427 |
| Sep 21, 2026 | 4.47 | 4.58 | 4.47 | 4.57 | 4.57 | 2.01% | 8,026,699 |
| Sep 18, 2026 | 4.48 | 4.55 | 4.46 | 4.48 | 4.48 | -0.22% | 5,950,728 |
| Sep 17, 2026 | 4.45 | 4.52 | 4.41 | 4.49 | 4.49 | 0.22% | 6,654,372 |
| Sep 16, 2026 | 4.44 | 4.50 | 4.40 | 4.48 | 4.48 | 0.45% | 5,142,900 |
| Sep 15, 2026 | 4.55 | 4.56 | 4.42 | 4.46 | 4.46 | -2.41% | 8,156,100 |
| Sep 14, 2026 | 4.55 | 4.61 | 4.54 | 4.57 | 4.57 | -0.22% | 6,203,000 |
| Sep 11, 2026 | 4.60 | 4.61 | 4.49 | 4.58 | 4.58 | -0.87% | 8,353,391 |
| Sep 10, 2026 | 4.65 | 4.66 | 4.60 | 4.62 | 4.62 | - | 5,107,696 |
| Sep 9, 2026 | 4.68 | 4.69 | 4.64 | 4.65 | 4.62 | -0.64% | 4,542,152 |
| Sep 8, 2026 | 4.56 | 4.69 | 4.56 | 4.68 | 4.65 | 1.96% | 8,132,100 |
| Sep 7, 2026 | 4.58 | 4.67 | 4.55 | 4.59 | 4.56 | 1.10% | 8,134,780 |
| Sep 4, 2026 | 4.56 | 4.61 | 4.49 | 4.54 | 4.51 | -0.44% | 5,670,026 |
| Sep 3, 2026 | 4.60 | 4.62 | 4.54 | 4.56 | 4.53 | -0.87% | 5,569,400 |
| Sep 2, 2026 | 4.60 | 4.62 | 4.53 | 4.60 | 4.57 | -0.65% | 6,114,380 |
| Sep 1, 2026 | 4.59 | 4.67 | 4.59 | 4.63 | 4.60 | 0.87% | 7,016,747 |
| Aug 31, 2026 | 4.61 | 4.65 | 4.58 | 4.59 | 4.56 | -1.29% | 6,950,890 |
| Aug 28, 2026 | 4.64 | 4.66 | 4.58 | 4.65 | 4.62 | 0.22% | 5,180,455 |
| Aug 27, 2026 | 4.65 | 4.66 | 4.59 | 4.64 | 4.61 | -0.85% | 8,814,112 |
| Aug 26, 2026 | 4.62 | 4.73 | 4.62 | 4.68 | 4.65 | 0.86% | 10,636,293 |
| Aug 25, 2026 | 4.56 | 4.68 | 4.56 | 4.64 | 4.61 | 0.65% | 15,112,381 |
| Aug 24, 2026 | 4.60 | 4.69 | 4.53 | 4.61 | 4.58 | 3.13% | 17,990,323 |
| Aug 21, 2026 | 4.41 | 4.47 | 4.38 | 4.47 | 4.44 | 1.13% | 8,294,370 |
| Aug 20, 2026 | 4.35 | 4.43 | 4.35 | 4.42 | 4.39 | 2.08% | 5,109,291 |
| Aug 19, 2026 | 4.43 | 4.43 | 4.30 | 4.33 | 4.30 | -2.48% | 4,886,800 |
| Aug 18, 2026 | 4.42 | 4.45 | 4.39 | 4.44 | 4.41 | 0.45% | 5,280,980 |
| Aug 17, 2026 | 4.35 | 4.43 | 4.34 | 4.42 | 4.39 | 1.14% | 4,286,598 |
| Aug 14, 2026 | 4.41 | 4.44 | 4.35 | 4.37 | 4.34 | -1.13% | 4,312,735 |
| Aug 13, 2026 | 4.43 | 4.47 | 4.41 | 4.42 | 4.39 | -0.45% | 5,353,288 |