Jiangsu Hengli Hydraulic Co.,Ltd (SHA:601100)
China · Delayed Price · Currency is CNY 88.06
+1.99 (2.31%)
Nov 17, 2025, 3:00 PM CST
SHA:601100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 85.80 | 88.14 | 85.56 | 86.07 | 86.07 | -1.24% | 4,324,066 |
| Nov 13, 2025 | 86.73 | 87.78 | 85.51 | 87.15 | 86.85 | 0.62% | 6,298,173 |
| Nov 12, 2025 | 89.78 | 89.80 | 86.60 | 86.61 | 86.31 | -3.80% | 6,355,196 |
| Nov 11, 2025 | 90.61 | 91.75 | 87.70 | 90.03 | 89.72 | -0.50% | 7,514,229 |
| Nov 10, 2025 | 93.60 | 94.58 | 89.66 | 90.48 | 90.17 | -3.97% | 10,652,198 |
| Nov 7, 2025 | 92.48 | 96.65 | 90.87 | 94.22 | 93.90 | 1.15% | 11,286,652 |
| Nov 6, 2025 | 87.84 | 93.65 | 87.71 | 93.15 | 93.15 | 6.66% | 11,004,715 |
| Nov 5, 2025 | 88.25 | 89.42 | 87.30 | 87.33 | 87.33 | -2.75% | 7,186,092 |
| Nov 4, 2025 | 92.00 | 93.12 | 89.20 | 89.80 | 89.80 | -2.61% | 7,268,976 |
| Nov 3, 2025 | 95.82 | 96.00 | 91.80 | 92.21 | 92.21 | -4.03% | 10,152,398 |
| Oct 31, 2025 | 96.79 | 99.90 | 95.58 | 96.08 | 96.08 | -0.44% | 9,061,481 |
| Oct 30, 2025 | 97.92 | 99.08 | 95.80 | 96.50 | 96.50 | -2.34% | 9,093,924 |
| Oct 29, 2025 | 92.50 | 99.97 | 92.50 | 98.81 | 98.81 | 5.74% | 14,888,069 |
| Oct 28, 2025 | 93.96 | 95.40 | 91.53 | 93.45 | 93.45 | -0.54% | 8,559,674 |
| Oct 27, 2025 | 93.50 | 95.20 | 91.79 | 93.96 | 93.96 | 1.11% | 7,672,541 |
| Oct 24, 2025 | 90.33 | 93.33 | 90.21 | 92.93 | 92.93 | 3.43% | 6,276,399 |
| Oct 23, 2025 | 91.60 | 91.72 | 88.19 | 89.85 | 89.85 | -2.90% | 8,431,506 |
| Oct 22, 2025 | 92.32 | 95.28 | 91.62 | 92.53 | 92.53 | -0.24% | 5,730,847 |
| Oct 21, 2025 | 92.07 | 93.69 | 91.42 | 92.75 | 92.75 | 1.71% | 4,802,472 |
| Oct 20, 2025 | 90.30 | 93.18 | 90.30 | 91.19 | 91.19 | 2.14% | 7,758,946 |
| Oct 17, 2025 | 93.26 | 93.70 | 89.03 | 89.28 | 89.28 | -5.02% | 8,971,900 |
| Oct 16, 2025 | 96.00 | 98.00 | 93.27 | 94.00 | 94.00 | -4.48% | 10,026,367 |
| Oct 15, 2025 | 92.05 | 98.86 | 91.30 | 98.41 | 98.41 | 6.91% | 12,802,066 |
| Oct 14, 2025 | 96.06 | 100.96 | 91.50 | 92.05 | 92.05 | -3.11% | 13,847,435 |
| Oct 13, 2025 | 92.10 | 95.26 | 91.50 | 95.00 | 95.00 | -3.33% | 13,727,591 |
| Oct 10, 2025 | 103.00 | 104.85 | 96.17 | 98.27 | 98.27 | -5.51% | 15,229,771 |
| Oct 9, 2025 | 96.97 | 104.90 | 95.00 | 104.00 | 104.00 | 8.59% | 22,539,555 |
| Sep 30, 2025 | 96.00 | 96.88 | 93.79 | 95.77 | 95.77 | 0.83% | 11,530,320 |
| Sep 29, 2025 | 89.70 | 95.00 | 89.69 | 94.98 | 94.98 | 5.89% | 10,882,293 |
| Sep 26, 2025 | 92.03 | 92.79 | 89.35 | 89.70 | 89.70 | -3.90% | 7,572,204 |
| Sep 25, 2025 | 92.90 | 95.44 | 91.88 | 93.34 | 93.34 | - | 8,460,103 |
| Sep 24, 2025 | 91.28 | 93.78 | 90.50 | 93.34 | 93.34 | 1.69% | 8,620,194 |
| Sep 23, 2025 | 92.77 | 93.50 | 90.35 | 91.79 | 91.79 | -0.81% | 9,946,997 |
| Sep 22, 2025 | 92.98 | 93.94 | 90.50 | 92.54 | 92.54 | -1.08% | 10,176,141 |
| Sep 19, 2025 | 93.00 | 96.28 | 93.00 | 93.55 | 93.55 | -0.90% | 9,792,369 |
| Sep 18, 2025 | 99.24 | 101.00 | 92.94 | 94.40 | 94.40 | -2.97% | 22,672,365 |
| Sep 17, 2025 | 95.34 | 98.19 | 94.40 | 97.29 | 97.29 | 4.10% | 15,878,737 |
| Sep 16, 2025 | 92.68 | 96.97 | 90.46 | 93.46 | 93.46 | 2.70% | 18,533,451 |
| Sep 15, 2025 | 86.36 | 91.96 | 86.02 | 91.00 | 91.00 | 5.37% | 15,095,315 |
| Sep 12, 2025 | 90.00 | 90.65 | 85.70 | 86.36 | 86.36 | -3.78% | 12,288,688 |
| Sep 11, 2025 | 87.47 | 90.11 | 87.17 | 89.75 | 89.75 | 2.34% | 7,045,174 |
| Sep 10, 2025 | 87.10 | 88.44 | 85.46 | 87.70 | 87.70 | -0.59% | 8,137,284 |
| Sep 9, 2025 | 88.99 | 90.30 | 87.50 | 88.22 | 88.22 | -2.33% | 10,121,880 |
| Sep 8, 2025 | 87.92 | 94.69 | 87.80 | 90.32 | 90.32 | 2.64% | 19,659,489 |
| Sep 5, 2025 | 86.32 | 89.00 | 86.11 | 88.00 | 88.00 | 1.44% | 8,487,804 |
| Sep 4, 2025 | 93.43 | 93.50 | 85.01 | 86.75 | 86.75 | -7.15% | 13,712,236 |
| Sep 3, 2025 | 93.49 | 95.60 | 91.57 | 93.43 | 93.43 | - | 11,757,005 |
| Sep 2, 2025 | 91.28 | 95.29 | 87.59 | 93.43 | 93.43 | 2.33% | 17,580,784 |
| Sep 1, 2025 | 90.31 | 91.50 | 88.30 | 91.30 | 91.30 | 2.10% | 9,176,249 |
| Aug 29, 2025 | 85.15 | 90.68 | 85.01 | 89.42 | 89.42 | 5.01% | 13,819,713 |