Jiangsu Hengli Hydraulic Co.,Ltd (SHA:601100)
China · Delayed Price · Currency is CNY 86.36
-3.39 (-3.78%)
Sep 12, 2025, 3:00 PM CST
SHA:601100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 84.10 | 85.30 | 83.50 | 85.15 | 85.15 | 1.26% | 7,843,797 |
| Aug 27, 2025 | 86.79 | 87.20 | 84.00 | 84.09 | 84.09 | -3.23% | 17,732,078 |
| Aug 26, 2025 | 84.67 | 87.50 | 83.66 | 86.90 | 86.90 | 3.70% | 14,683,335 |
| Aug 25, 2025 | 83.50 | 84.68 | 82.18 | 83.80 | 83.80 | 1.34% | 8,514,457 |
| Aug 22, 2025 | 81.96 | 84.67 | 81.96 | 82.69 | 82.69 | 0.95% | 8,553,662 |
| Aug 21, 2025 | 83.79 | 83.95 | 81.31 | 81.91 | 81.91 | -2.48% | 7,393,553 |
| Aug 20, 2025 | 81.75 | 84.85 | 81.15 | 83.99 | 83.99 | 2.33% | 13,006,303 |
| Aug 19, 2025 | 78.50 | 83.98 | 78.50 | 82.08 | 82.08 | 3.25% | 19,247,177 |
| Aug 18, 2025 | 76.16 | 79.83 | 75.31 | 79.50 | 79.50 | 5.23% | 17,296,934 |
| Aug 15, 2025 | 75.25 | 76.92 | 74.34 | 75.55 | 75.55 | -0.15% | 9,520,689 |
| Aug 14, 2025 | 76.20 | 76.51 | 75.22 | 75.66 | 75.66 | -0.71% | 6,517,530 |
| Aug 13, 2025 | 77.22 | 77.22 | 75.74 | 76.20 | 76.20 | -1.08% | 8,979,349 |
| Aug 12, 2025 | 77.27 | 78.20 | 76.29 | 77.03 | 77.03 | -0.32% | 7,092,981 |
| Aug 11, 2025 | 78.14 | 79.50 | 77.25 | 77.28 | 77.28 | -1.09% | 8,555,272 |
| Aug 8, 2025 | 75.20 | 79.20 | 75.20 | 78.13 | 78.13 | -2.17% | 18,559,617 |
| Aug 7, 2025 | 80.11 | 80.11 | 78.40 | 79.86 | 79.86 | -0.31% | 8,901,685 |
| Aug 6, 2025 | 79.38 | 80.89 | 78.57 | 80.11 | 80.11 | 3.46% | 15,559,689 |
| Aug 5, 2025 | 74.14 | 78.28 | 73.81 | 77.43 | 77.43 | 4.72% | 17,223,105 |
| Aug 4, 2025 | 72.80 | 74.23 | 72.56 | 73.94 | 73.94 | 1.07% | 6,299,497 |
| Aug 1, 2025 | 73.57 | 73.85 | 72.33 | 73.16 | 73.16 | -0.60% | 6,496,019 |
| Jul 31, 2025 | 74.84 | 75.13 | 73.32 | 73.60 | 73.60 | -2.13% | 9,868,803 |
| Jul 30, 2025 | 75.78 | 76.48 | 74.75 | 75.20 | 75.20 | -0.79% | 6,265,441 |
| Jul 29, 2025 | 75.20 | 76.24 | 74.88 | 75.80 | 75.80 | 0.95% | 8,121,588 |
| Jul 28, 2025 | 75.63 | 76.47 | 74.61 | 75.09 | 75.09 | -0.71% | 8,222,583 |
| Jul 25, 2025 | 77.24 | 77.70 | 75.20 | 75.63 | 75.63 | -2.49% | 13,036,890 |
| Jul 24, 2025 | 78.53 | 79.45 | 77.41 | 77.56 | 77.56 | -2.13% | 10,427,631 |
| Jul 23, 2025 | 80.44 | 80.58 | 77.00 | 79.25 | 79.25 | -1.41% | 14,782,998 |
| Jul 22, 2025 | 78.55 | 85.35 | 78.45 | 80.38 | 80.38 | 3.60% | 31,182,112 |
| Jul 21, 2025 | 79.57 | 79.93 | 75.56 | 77.59 | 77.59 | 1.56% | 10,346,201 |
| Jul 18, 2025 | 76.64 | 76.80 | 75.06 | 76.40 | 76.40 | 0.13% | 7,860,437 |
| Jul 17, 2025 | 76.30 | 76.68 | 75.51 | 76.30 | 76.30 | - | 7,466,063 |
| Jul 16, 2025 | 73.52 | 76.90 | 72.66 | 76.30 | 76.30 | 3.78% | 16,775,189 |
| Jul 15, 2025 | 71.85 | 73.52 | 71.50 | 73.52 | 73.52 | 2.37% | 10,300,019 |
| Jul 14, 2025 | 71.92 | 72.58 | 70.93 | 71.82 | 71.82 | 0.79% | 8,067,294 |
| Jul 11, 2025 | 70.18 | 72.60 | 70.15 | 71.26 | 71.26 | 1.51% | 9,578,976 |
| Jul 10, 2025 | 71.08 | 71.16 | 68.88 | 70.20 | 70.20 | -1.17% | 9,588,231 |
| Jul 9, 2025 | 72.41 | 72.84 | 71.03 | 71.03 | 71.03 | -1.43% | 8,645,699 |
| Jul 8, 2025 | 68.00 | 72.28 | 67.90 | 72.06 | 72.06 | 5.04% | 13,147,030 |
| Jul 7, 2025 | 68.70 | 69.00 | 68.02 | 68.60 | 68.60 | -0.77% | 5,264,791 |