JDM JingDaMachine (Ningbo) Co.Ltd (SHA:603088)
China · Delayed Price · Currency is CNY 8.70
-0.07 (-0.80%)
Aug 1, 2025, 3:00 PM CST
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.76 | 8.79 | 8.68 | 8.70 | 8.70 | -0.80% | 4,684,480 |
| Jul 31, 2025 | 8.68 | 8.88 | 8.68 | 8.77 | 8.77 | 0.23% | 7,665,240 |
| Jul 30, 2025 | 8.84 | 8.84 | 8.68 | 8.75 | 8.75 | -0.79% | 6,247,996 |
| Jul 29, 2025 | 8.88 | 8.88 | 8.72 | 8.82 | 8.82 | -0.68% | 8,313,675 |
| Jul 28, 2025 | 8.91 | 8.94 | 8.85 | 8.88 | 8.88 | -0.45% | 6,891,600 |
| Jul 25, 2025 | 8.94 | 9.00 | 8.88 | 8.92 | 8.92 | -0.22% | 8,359,026 |
| Jul 24, 2025 | 8.89 | 8.98 | 8.87 | 8.94 | 8.94 | 0.45% | 7,706,705 |
| Jul 23, 2025 | 9.04 | 9.04 | 8.88 | 8.90 | 8.90 | -1.66% | 12,789,299 |
| Jul 22, 2025 | 9.07 | 9.07 | 8.94 | 9.05 | 9.05 | -0.22% | 10,200,420 |
| Jul 21, 2025 | 8.96 | 9.12 | 8.90 | 9.07 | 9.07 | 1.91% | 12,245,607 |
| Jul 18, 2025 | 9.04 | 9.06 | 8.88 | 8.90 | 8.90 | -1.44% | 10,702,600 |
| Jul 17, 2025 | 9.01 | 9.06 | 8.98 | 9.03 | 9.03 | -0.22% | 6,210,696 |
| Jul 16, 2025 | 8.92 | 9.10 | 8.90 | 9.05 | 9.05 | 1.46% | 8,016,967 |
| Jul 15, 2025 | 9.04 | 9.05 | 8.82 | 8.92 | 8.92 | -1.33% | 5,818,100 |
| Jul 14, 2025 | 8.95 | 9.09 | 8.89 | 9.04 | 9.04 | 1.23% | 7,325,923 |
| Jul 11, 2025 | 8.93 | 8.95 | 8.83 | 8.93 | 8.93 | -0.11% | 5,741,340 |
| Jul 10, 2025 | 8.95 | 9.01 | 8.83 | 8.94 | 8.94 | -0.33% | 7,101,482 |
| Jul 9, 2025 | 9.09 | 9.11 | 8.95 | 8.97 | 8.97 | -0.99% | 7,485,757 |
| Jul 8, 2025 | 8.96 | 9.29 | 8.92 | 9.06 | 9.06 | 1.12% | 17,096,760 |
| Jul 7, 2025 | 9.04 | 9.05 | 8.80 | 8.96 | 8.96 | -0.67% | 4,597,180 |
| Jul 4, 2025 | 9.15 | 9.15 | 8.97 | 9.02 | 9.02 | -1.10% | 5,677,100 |
| Jul 3, 2025 | 9.13 | 9.17 | 9.03 | 9.12 | 9.12 | 0.33% | 5,022,140 |
| Jul 2, 2025 | 9.15 | 9.18 | 8.98 | 9.09 | 9.09 | -1.09% | 8,451,708 |
| Jul 1, 2025 | 9.09 | 9.36 | 9.04 | 9.19 | 9.19 | 1.10% | 12,299,008 |
| Jun 30, 2025 | 8.87 | 9.13 | 8.85 | 9.09 | 9.09 | 3.18% | 10,263,221 |
| Jun 27, 2025 | 8.75 | 8.83 | 8.75 | 8.81 | 8.81 | 0.57% | 4,909,515 |
| Jun 26, 2025 | 8.87 | 8.90 | 8.76 | 8.76 | 8.76 | -0.90% | 7,027,400 |
| Jun 25, 2025 | 8.75 | 8.90 | 8.69 | 8.84 | 8.84 | 1.26% | 7,778,608 |
| Jun 24, 2025 | 8.52 | 8.74 | 8.52 | 8.73 | 8.73 | 2.71% | 7,588,507 |
| Jun 23, 2025 | 8.39 | 8.51 | 8.22 | 8.50 | 8.50 | 1.07% | 4,859,160 |
| Jun 20, 2025 | 8.45 | 8.58 | 8.40 | 8.41 | 8.41 | -0.36% | 5,049,351 |
| Jun 19, 2025 | 8.66 | 8.72 | 8.40 | 8.44 | 8.44 | -4.95% | 14,119,521 |
| Jun 18, 2025 | 8.92 | 8.92 | 8.78 | 8.88 | 8.88 | -0.22% | 5,813,676 |
| Jun 17, 2025 | 9.00 | 9.01 | 8.86 | 8.90 | 8.90 | -0.78% | 5,931,600 |
| Jun 16, 2025 | 8.99 | 9.05 | 8.92 | 8.97 | 8.97 | -0.22% | 5,489,967 |
| Jun 13, 2025 | 9.16 | 9.22 | 8.93 | 8.99 | 8.99 | -2.28% | 8,517,600 |
| Jun 12, 2025 | 9.18 | 9.34 | 9.13 | 9.20 | 9.20 | -0.11% | 6,416,433 |
| Jun 11, 2025 | 9.15 | 9.29 | 9.13 | 9.21 | 9.21 | 0.99% | 5,099,540 |
| Jun 10, 2025 | 9.29 | 9.30 | 9.01 | 9.12 | 9.12 | -1.62% | 7,548,813 |
| Jun 9, 2025 | 9.20 | 9.31 | 9.16 | 9.27 | 9.27 | 0.76% | 5,929,613 |
| Jun 6, 2025 | 9.19 | 9.26 | 9.11 | 9.20 | 9.20 | 0.11% | 4,833,800 |
| Jun 5, 2025 | 9.12 | 9.19 | 9.05 | 9.19 | 9.19 | 0.33% | 5,847,379 |
| Jun 4, 2025 | 9.10 | 9.18 | 9.04 | 9.16 | 9.16 | 1.22% | 5,843,365 |
| Jun 3, 2025 | 8.98 | 9.06 | 8.89 | 9.05 | 9.05 | 0.67% | 4,714,192 |
| May 30, 2025 | 9.29 | 9.32 | 8.97 | 8.99 | 8.99 | -3.64% | 13,646,400 |
| May 29, 2025 | 9.20 | 9.37 | 9.18 | 9.33 | 9.33 | 1.41% | 7,302,097 |
| May 28, 2025 | 9.30 | 9.38 | 9.16 | 9.20 | 9.20 | -0.86% | 5,731,656 |
| May 27, 2025 | 9.38 | 9.39 | 9.17 | 9.28 | 9.28 | -1.07% | 6,475,740 |
| May 26, 2025 | 9.28 | 9.38 | 9.25 | 9.38 | 9.38 | 0.64% | 6,280,340 |
| May 23, 2025 | 9.45 | 9.60 | 9.30 | 9.32 | 9.32 | -1.48% | 10,333,108 |