JiangSu Changling Hydraulic Co.,Ltd (SHA:605389)
China · Delayed Price · Currency is CNY 45.16
+0.12 (0.27%)
Sep 8, 2025, 2:45 PM CST
SHA:605389 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 44.50 | 45.88 | 44.50 | 45.35 | 45.35 | 0.69% | 1,852,558 |
| Sep 5, 2025 | 42.64 | 45.34 | 42.20 | 45.04 | 45.04 | 6.20% | 3,180,540 |
| Sep 4, 2025 | 45.01 | 46.50 | 42.24 | 42.41 | 42.41 | -5.88% | 2,523,708 |
| Sep 3, 2025 | 43.92 | 45.39 | 43.92 | 45.06 | 45.06 | 1.90% | 2,062,400 |
| Sep 2, 2025 | 46.00 | 46.81 | 43.78 | 44.22 | 44.22 | -4.74% | 2,559,769 |
| Sep 1, 2025 | 46.00 | 48.50 | 45.30 | 46.42 | 46.00 | 2.54% | 3,412,813 |
| Aug 29, 2025 | 44.27 | 46.00 | 43.62 | 45.27 | 44.86 | 2.26% | 2,157,580 |
| Aug 28, 2025 | 44.00 | 44.43 | 43.00 | 44.27 | 43.87 | 1.17% | 2,301,615 |
| Aug 27, 2025 | 44.92 | 46.29 | 43.73 | 43.76 | 43.36 | -2.56% | 2,802,900 |
| Aug 26, 2025 | 46.00 | 46.45 | 44.90 | 44.91 | 44.50 | -2.73% | 2,250,340 |
| Aug 25, 2025 | 46.62 | 47.03 | 45.50 | 46.17 | 45.75 | -0.94% | 2,957,775 |
| Aug 22, 2025 | 43.80 | 48.08 | 43.50 | 46.61 | 46.19 | 6.44% | 6,497,373 |
| Aug 21, 2025 | 44.50 | 44.50 | 43.46 | 43.79 | 43.39 | -1.06% | 2,306,178 |
| Aug 20, 2025 | 43.99 | 44.96 | 43.43 | 44.26 | 43.86 | 1.40% | 2,616,738 |
| Aug 19, 2025 | 44.28 | 44.54 | 43.09 | 43.65 | 43.26 | -1.31% | 2,584,260 |
| Aug 18, 2025 | 43.87 | 44.35 | 43.34 | 44.23 | 43.83 | 0.82% | 2,453,660 |
| Aug 15, 2025 | 43.56 | 43.98 | 43.02 | 43.87 | 43.47 | 0.69% | 2,310,598 |
| Aug 14, 2025 | 45.15 | 45.49 | 43.50 | 43.57 | 43.18 | -3.37% | 2,916,100 |
| Aug 13, 2025 | 44.87 | 45.29 | 44.40 | 45.09 | 44.68 | 0.38% | 1,939,060 |
| Aug 12, 2025 | 45.75 | 45.93 | 44.61 | 44.92 | 44.51 | -1.77% | 1,721,620 |
| Aug 11, 2025 | 45.31 | 47.13 | 45.30 | 45.73 | 45.32 | 0.93% | 2,552,420 |
| Aug 8, 2025 | 45.20 | 45.72 | 44.32 | 45.31 | 44.90 | - | 2,334,660 |
| Aug 7, 2025 | 45.86 | 46.50 | 44.88 | 45.31 | 44.90 | -1.20% | 2,483,450 |
| Aug 6, 2025 | 46.99 | 47.54 | 45.20 | 45.86 | 45.45 | -2.40% | 3,136,940 |
| Aug 5, 2025 | 47.59 | 47.73 | 46.58 | 46.99 | 46.56 | -1.28% | 2,422,398 |
| Aug 4, 2025 | 48.49 | 48.56 | 46.90 | 47.60 | 47.17 | -0.42% | 2,721,940 |
| Aug 1, 2025 | 51.00 | 51.05 | 47.47 | 47.80 | 47.37 | -2.43% | 6,066,875 |
| Jul 31, 2025 | 44.90 | 48.99 | 44.57 | 48.99 | 48.55 | 9.99% | 4,538,268 |
| Jul 30, 2025 | 45.07 | 45.20 | 44.01 | 44.54 | 44.14 | -0.96% | 2,020,438 |
| Jul 29, 2025 | 45.90 | 46.08 | 44.60 | 44.97 | 44.56 | -1.27% | 2,684,880 |
| Jul 28, 2025 | 44.00 | 45.86 | 43.66 | 45.55 | 45.14 | 3.52% | 3,343,806 |
| Jul 25, 2025 | 43.59 | 44.68 | 43.30 | 44.00 | 43.60 | 0.94% | 4,197,166 |
| Jul 24, 2025 | 40.99 | 44.00 | 40.50 | 43.59 | 43.20 | 8.16% | 6,731,575 |
| Jul 23, 2025 | 41.00 | 41.41 | 40.07 | 40.30 | 39.94 | -3.96% | 4,034,243 |
| Jul 22, 2025 | 39.21 | 42.80 | 39.05 | 41.96 | 41.58 | 6.99% | 6,366,168 |
| Jul 21, 2025 | 38.80 | 39.31 | 38.60 | 39.22 | 38.87 | 1.53% | 2,615,370 |
| Jul 18, 2025 | 39.00 | 39.05 | 38.60 | 38.63 | 38.28 | -0.80% | 1,979,720 |
| Jul 17, 2025 | 39.00 | 39.42 | 38.50 | 38.94 | 38.59 | -0.64% | 2,551,329 |
| Jul 16, 2025 | 38.62 | 39.50 | 38.21 | 39.19 | 38.84 | 0.62% | 4,261,091 |
| Jul 15, 2025 | 40.00 | 41.20 | 38.91 | 38.95 | 38.60 | -4.04% | 6,158,980 |
| Jul 14, 2025 | 46.23 | 46.23 | 39.15 | 40.59 | 40.22 | -3.43% | 11,409,995 |
| Jul 11, 2025 | 42.03 | 42.03 | 42.03 | 42.03 | 41.65 | 10.00% | 565,940 |
| Jul 10, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 37.86 | - | - |
| Jul 9, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 37.86 | - | - |
| Jul 8, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 37.86 | - | - |
| Jul 7, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 37.86 | - | - |
| Jul 4, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 37.86 | - | - |
| Jul 3, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 37.86 | -10.01% | 2,087,500 |
| Jul 2, 2025 | 42.46 | 42.46 | 42.46 | 42.46 | 42.08 | -10.00% | 1,613,500 |
| Jul 1, 2025 | 48.47 | 48.47 | 45.88 | 47.18 | 46.75 | 7.08% | 9,870,692 |