Jiangsu Hengli Hydraulic Co.,Ltd (SHA:601100)
China flag China · Delayed Price · Currency is CNY
95.77
+0.79 (0.83%)
Sep 30, 2025, 3:00 PM CST

SHA:601100 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202596.0096.8893.7995.7795.770.83%11,530,320
Sep 29, 202589.7095.0089.6994.9894.985.89%10,882,293
Sep 26, 202592.0392.7989.3589.7089.70-3.90%7,572,204
Sep 25, 202592.9095.4491.8893.3493.34-8,460,103
Sep 24, 202591.2893.7890.5093.3493.341.69%8,620,194
Sep 23, 202592.7793.5090.3591.7991.79-0.81%9,946,997
Sep 22, 202592.9893.9490.5092.5492.54-1.08%10,176,141
Sep 19, 202593.0096.2893.0093.5593.55-0.90%9,792,369
Sep 18, 202599.24101.0092.9494.4094.40-2.97%22,672,365
Sep 17, 202595.3498.1994.4097.2997.294.10%15,878,737
Sep 16, 202592.6896.9790.4693.4693.462.70%18,533,451
Sep 15, 202586.3691.9686.0291.0091.005.37%15,095,315
Sep 12, 202590.0090.6585.7086.3686.36-3.78%12,288,688
Sep 11, 202587.4790.1187.1789.7589.752.34%7,045,174
Sep 10, 202587.1088.4485.4687.7087.70-0.59%8,137,284
Sep 9, 202588.9990.3087.5088.2288.22-2.33%10,121,880
Sep 8, 202587.9294.6987.8090.3290.322.64%19,659,489
Sep 5, 202586.3289.0086.1188.0088.001.44%8,487,804
Sep 4, 202593.4393.5085.0186.7586.75-7.15%13,712,236
Sep 3, 202593.4995.6091.5793.4393.43-11,757,005
Sep 2, 202591.2895.2987.5993.4393.432.33%17,580,784
Sep 1, 202590.3191.5088.3091.3091.302.10%9,176,249
Aug 29, 202585.1590.6885.0189.4289.425.01%13,819,713
Aug 28, 202584.1085.3083.5085.1585.151.26%7,843,797
Aug 27, 202586.7987.2084.0084.0984.09-3.23%17,732,078
Aug 26, 202584.6787.5083.6686.9086.903.70%14,683,335
Aug 25, 202583.5084.6882.1883.8083.801.34%8,514,457
Aug 22, 202581.9684.6781.9682.6982.690.95%8,553,662
Aug 21, 202583.7983.9581.3181.9181.91-2.48%7,393,553
Aug 20, 202581.7584.8581.1583.9983.992.33%13,006,303
Aug 19, 202578.5083.9878.5082.0882.083.25%19,247,177
Aug 18, 202576.1679.8375.3179.5079.505.23%17,296,934
Aug 15, 202575.2576.9274.3475.5575.55-0.15%9,520,689
Aug 14, 202576.2076.5175.2275.6675.66-0.71%6,517,530
Aug 13, 202577.2277.2275.7476.2076.20-1.08%8,979,349
Aug 12, 202577.2778.2076.2977.0377.03-0.32%7,092,981
Aug 11, 202578.1479.5077.2577.2877.28-1.09%8,555,272
Aug 8, 202575.2079.2075.2078.1378.13-2.17%18,559,617
Aug 7, 202580.1180.1178.4079.8679.86-0.31%8,901,685
Aug 6, 202579.3880.8978.5780.1180.113.46%15,559,689
Aug 5, 202574.1478.2873.8177.4377.434.72%17,223,105
Aug 4, 202572.8074.2372.5673.9473.941.07%6,299,497
Aug 1, 202573.5773.8572.3373.1673.16-0.60%6,496,019
Jul 31, 202574.8475.1373.3273.6073.60-2.13%9,868,803
Jul 30, 202575.7876.4874.7575.2075.20-0.79%6,265,441
Jul 29, 202575.2076.2474.8875.8075.800.95%8,121,588
Jul 28, 202575.6376.4774.6175.0975.09-0.71%8,222,583
Jul 25, 202577.2477.7075.2075.6375.63-2.49%13,036,890
Jul 24, 202578.5379.4577.4177.5677.56-2.13%10,427,631
Jul 23, 202580.4480.5877.0079.2579.25-1.41%14,782,998