Jiangsu Yueda Investment Co., Ltd. (SHA:600805)
China · Delayed Price · Currency is CNY 4.680
+0.040 (0.86%)
Aug 26, 2026, 3:00 PM CST
Jiangsu Yueda Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.62 | 4.73 | 4.62 | 4.68 | 4.68 | 0.86% | 10,636,290 |
| Aug 25, 2026 | 4.56 | 4.68 | 4.56 | 4.64 | 4.64 | 0.65% | 15,112,380 |
| Aug 24, 2026 | 4.60 | 4.69 | 4.53 | 4.61 | 4.61 | 3.13% | 17,990,323 |
| Aug 21, 2026 | 4.41 | 4.47 | 4.38 | 4.47 | 4.47 | 1.13% | 8,294,370 |
| Aug 20, 2026 | 4.35 | 4.43 | 4.35 | 4.42 | 4.42 | 2.08% | 5,109,291 |
| Aug 19, 2026 | 4.43 | 4.43 | 4.30 | 4.33 | 4.33 | -2.48% | 4,886,800 |
| Aug 18, 2026 | 4.42 | 4.45 | 4.39 | 4.44 | 4.44 | 0.45% | 5,280,980 |
| Aug 17, 2026 | 4.35 | 4.43 | 4.34 | 4.42 | 4.42 | 1.14% | 4,286,598 |
| Aug 14, 2026 | 4.41 | 4.44 | 4.35 | 4.37 | 4.37 | -1.13% | 4,312,735 |
| Aug 13, 2026 | 4.43 | 4.47 | 4.41 | 4.42 | 4.42 | -0.45% | 5,353,288 |
| Aug 12, 2026 | 4.37 | 4.46 | 4.36 | 4.44 | 4.44 | 1.37% | 6,857,272 |
| Aug 11, 2026 | 4.42 | 4.42 | 4.34 | 4.38 | 4.38 | -0.68% | 4,598,100 |
| Aug 10, 2026 | 4.32 | 4.42 | 4.32 | 4.41 | 4.41 | 1.61% | 5,667,095 |
| Aug 7, 2026 | 4.38 | 4.39 | 4.28 | 4.34 | 4.34 | -1.36% | 5,833,500 |
| Aug 6, 2026 | 4.39 | 4.41 | 4.31 | 4.40 | 4.40 | - | 6,515,338 |
| Aug 5, 2026 | 4.39 | 4.41 | 4.35 | 4.40 | 4.40 | - | 7,311,400 |
| Aug 4, 2026 | 4.46 | 4.50 | 4.38 | 4.40 | 4.40 | -2.22% | 11,043,850 |
| Aug 3, 2026 | 4.41 | 4.52 | 4.35 | 4.50 | 4.50 | 4.90% | 17,809,269 |
| Jul 31, 2026 | 4.24 | 4.29 | 4.21 | 4.29 | 4.29 | 1.18% | 5,944,377 |
| Jul 30, 2026 | 4.23 | 4.31 | 4.21 | 4.24 | 4.24 | -0.24% | 6,935,400 |
| Jul 29, 2026 | 4.17 | 4.26 | 4.14 | 4.25 | 4.25 | 2.16% | 6,646,967 |
| Jul 28, 2026 | 4.08 | 4.19 | 4.08 | 4.16 | 4.16 | 0.48% | 4,969,800 |
| Jul 27, 2026 | 4.05 | 4.17 | 4.05 | 4.14 | 4.14 | 1.22% | 5,706,206 |
| Jul 24, 2026 | 4.17 | 4.20 | 4.08 | 4.09 | 4.09 | -2.39% | 4,597,500 |
| Jul 23, 2026 | 4.07 | 4.20 | 4.04 | 4.19 | 4.19 | 2.95% | 6,506,700 |
| Jul 22, 2026 | 4.13 | 4.13 | 4.01 | 4.07 | 4.07 | -1.21% | 6,167,200 |
| Jul 21, 2026 | 4.22 | 4.24 | 4.10 | 4.12 | 4.12 | -2.83% | 10,038,156 |
| Jul 20, 2026 | 4.25 | 4.35 | 4.21 | 4.24 | 4.24 | - | 8,006,150 |
| Jul 17, 2026 | 4.28 | 4.35 | 4.18 | 4.24 | 4.24 | -1.40% | 7,246,930 |
| 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 |