Jiangsu Hengli Hydraulic Co.,Ltd (SHA:601100)
China · Delayed Price · Currency is CNY 79.92
-0.19 (-0.24%)
Aug 7, 2025, 2:45 PM CST
SHA:601100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 67.58 | 69.88 | 67.50 | 69.13 | 69.13 | 1.77% | 9,975,100 |
| Jul 3, 2025 | 69.58 | 69.58 | 66.46 | 67.93 | 67.93 | -2.61% | 19,435,330 |
| Jul 2, 2025 | 70.50 | 70.99 | 69.60 | 69.75 | 69.75 | -1.48% | 5,744,419 |
| Jul 1, 2025 | 72.27 | 72.27 | 70.50 | 70.80 | 70.80 | -1.67% | 5,681,889 |
| Jun 30, 2025 | 70.21 | 72.45 | 70.00 | 72.00 | 72.00 | 2.55% | 8,451,502 |
| Jun 27, 2025 | 69.75 | 71.30 | 68.76 | 70.21 | 70.21 | -0.41% | 6,444,953 |
| Jun 26, 2025 | 70.97 | 71.88 | 70.30 | 70.50 | 69.80 | -0.65% | 5,576,827 |
| Jun 25, 2025 | 69.70 | 71.46 | 69.39 | 70.96 | 70.26 | 2.26% | 9,414,282 |
| Jun 24, 2025 | 67.04 | 69.49 | 67.02 | 69.39 | 68.70 | 3.92% | 9,872,739 |
| Jun 23, 2025 | 66.66 | 66.90 | 65.82 | 66.77 | 66.11 | -0.76% | 7,067,300 |
| Jun 20, 2025 | 69.00 | 69.76 | 67.04 | 67.28 | 66.61 | -3.56% | 9,139,997 |
| Jun 19, 2025 | 68.97 | 72.10 | 68.97 | 69.76 | 69.07 | 1.04% | 14,151,622 |
| Jun 18, 2025 | 67.50 | 70.70 | 67.45 | 69.04 | 68.35 | 2.12% | 12,869,958 |
| Jun 17, 2025 | 66.90 | 68.79 | 66.90 | 67.61 | 66.94 | 1.06% | 6,773,901 |
| Jun 16, 2025 | 68.50 | 68.71 | 66.90 | 66.90 | 66.24 | -2.36% | 8,337,837 |
| Jun 13, 2025 | 69.05 | 69.70 | 67.90 | 68.52 | 67.84 | -1.14% | 5,988,756 |
| Jun 12, 2025 | 68.50 | 70.75 | 68.32 | 69.31 | 68.62 | 0.74% | 8,088,184 |
| Jun 11, 2025 | 70.40 | 70.61 | 68.80 | 68.80 | 68.12 | -2.34% | 7,397,881 |
| Jun 10, 2025 | 70.45 | 71.39 | 68.98 | 70.45 | 69.75 | - | 8,921,030 |
| Jun 9, 2025 | 70.02 | 71.20 | 70.02 | 70.45 | 69.75 | -0.98% | 8,788,016 |
| Jun 6, 2025 | 69.19 | 72.20 | 69.19 | 71.15 | 70.44 | 2.92% | 20,242,557 |
| Jun 5, 2025 | 66.65 | 69.17 | 66.20 | 69.13 | 68.44 | 3.44% | 12,511,715 |
| Jun 4, 2025 | 66.65 | 67.40 | 66.60 | 66.83 | 66.17 | 0.19% | 5,751,270 |
| Jun 3, 2025 | 67.78 | 68.10 | 66.40 | 66.70 | 66.04 | -2.08% | 7,878,732 |
| May 30, 2025 | 68.14 | 68.65 | 67.30 | 68.12 | 67.44 | -0.01% | 4,946,756 |
| May 29, 2025 | 67.52 | 69.42 | 67.49 | 68.13 | 67.45 | 0.86% | 6,810,069 |