JiangSu Changling Hydraulic Co.,Ltd (SHA:605389)
China · Delayed Price · Currency is CNY 45.31
+0.02 (0.04%)
Aug 8, 2025, 2:45 PM CST
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 45.86 | 46.50 | 44.88 | 45.31 | 45.31 | -1.20% | 2,483,450 |
| Aug 6, 2025 | 46.99 | 47.54 | 45.20 | 45.86 | 45.86 | -2.40% | 3,136,940 |
| Aug 5, 2025 | 47.59 | 47.73 | 46.58 | 46.99 | 46.99 | -1.28% | 2,422,398 |
| Aug 4, 2025 | 48.49 | 48.56 | 46.90 | 47.60 | 47.60 | -0.42% | 2,721,940 |
| Aug 1, 2025 | 51.00 | 51.05 | 47.47 | 47.80 | 47.80 | -2.43% | 6,066,875 |
| Jul 31, 2025 | 44.90 | 48.99 | 44.57 | 48.99 | 48.99 | 9.99% | 4,538,268 |
| Jul 30, 2025 | 45.07 | 45.20 | 44.01 | 44.54 | 44.54 | -0.96% | 2,020,438 |
| Jul 29, 2025 | 45.90 | 46.08 | 44.60 | 44.97 | 44.97 | -1.27% | 2,684,880 |
| Jul 28, 2025 | 44.00 | 45.86 | 43.66 | 45.55 | 45.55 | 3.52% | 3,343,806 |
| Jul 25, 2025 | 43.59 | 44.68 | 43.30 | 44.00 | 44.00 | 0.94% | 4,197,166 |
| Jul 24, 2025 | 40.99 | 44.00 | 40.50 | 43.59 | 43.59 | 8.16% | 6,731,575 |
| Jul 23, 2025 | 41.00 | 41.41 | 40.07 | 40.30 | 40.30 | -3.96% | 4,034,243 |
| Jul 22, 2025 | 39.21 | 42.80 | 39.05 | 41.96 | 41.96 | 6.99% | 6,366,168 |
| Jul 21, 2025 | 38.80 | 39.31 | 38.60 | 39.22 | 39.22 | 1.53% | 2,615,370 |
| Jul 18, 2025 | 39.00 | 39.05 | 38.60 | 38.63 | 38.63 | -0.80% | 1,979,720 |
| Jul 17, 2025 | 39.00 | 39.42 | 38.50 | 38.94 | 38.94 | -0.64% | 2,551,329 |
| Jul 16, 2025 | 38.62 | 39.50 | 38.21 | 39.19 | 39.19 | 0.62% | 4,261,091 |
| Jul 15, 2025 | 40.00 | 41.20 | 38.91 | 38.95 | 38.95 | -4.04% | 6,158,980 |
| Jul 14, 2025 | 46.23 | 46.23 | 39.15 | 40.59 | 40.59 | -3.43% | 11,409,995 |
| Jul 11, 2025 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | 10.00% | 565,940 |
| Jul 10, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - | - |
| Jul 9, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - | - |
| Jul 8, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - | - |
| Jul 7, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - | - |
| Jul 4, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - | - |
| Jul 3, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | -10.01% | 2,087,500 |
| Jul 2, 2025 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | -10.00% | 1,613,500 |
| Jul 1, 2025 | 48.47 | 48.47 | 45.88 | 47.18 | 47.18 | 7.08% | 9,870,692 |
| Jun 30, 2025 | 40.00 | 44.06 | 39.20 | 44.06 | 44.06 | 10.01% | 3,907,696 |
| Jun 27, 2025 | 39.75 | 40.18 | 38.75 | 40.05 | 40.05 | 1.52% | 3,141,240 |
| Jun 26, 2025 | 38.11 | 40.22 | 38.11 | 39.45 | 39.45 | 2.76% | 3,608,088 |
| Jun 25, 2025 | 37.90 | 38.72 | 37.70 | 38.39 | 38.39 | 0.39% | 2,492,300 |
| Jun 24, 2025 | 35.29 | 38.64 | 35.00 | 38.24 | 38.24 | 5.96% | 4,219,006 |
| Jun 23, 2025 | 37.78 | 37.80 | 35.33 | 36.09 | 36.09 | -8.07% | 6,190,679 |
| Jun 20, 2025 | 37.70 | 40.30 | 37.63 | 39.26 | 39.26 | 3.94% | 5,646,662 |
| Jun 19, 2025 | 36.32 | 39.50 | 35.98 | 37.77 | 37.77 | 4.39% | 5,496,003 |
| Jun 18, 2025 | 35.10 | 36.18 | 34.90 | 36.18 | 36.18 | 2.43% | 2,147,640 |
| Jun 17, 2025 | 34.52 | 35.47 | 34.19 | 35.32 | 35.32 | 2.73% | 2,254,760 |
| Jun 16, 2025 | 35.00 | 35.05 | 33.38 | 34.38 | 34.38 | -1.91% | 1,969,153 |
| Jun 13, 2025 | 34.44 | 35.65 | 34.34 | 35.05 | 35.05 | 2.07% | 2,038,160 |
| Jun 12, 2025 | 34.35 | 34.87 | 34.10 | 34.34 | 34.34 | -0.98% | 1,655,180 |
| Jun 11, 2025 | 34.00 | 34.80 | 33.60 | 34.68 | 34.68 | 2.00% | 1,190,940 |
| Jun 10, 2025 | 34.38 | 35.40 | 33.80 | 34.00 | 34.00 | -0.93% | 1,984,780 |
| Jun 9, 2025 | 35.57 | 35.59 | 34.23 | 34.32 | 34.32 | -3.41% | 2,462,740 |
| Jun 6, 2025 | 35.01 | 35.70 | 35.01 | 35.53 | 35.53 | 1.14% | 1,786,720 |
| Jun 5, 2025 | 34.43 | 36.30 | 34.36 | 35.13 | 35.13 | 2.03% | 3,120,997 |
| Jun 4, 2025 | 34.36 | 35.27 | 33.93 | 34.43 | 34.43 | 0.20% | 1,933,380 |
| Jun 3, 2025 | 32.21 | 34.72 | 32.00 | 34.36 | 34.36 | 6.67% | 3,236,409 |
| May 30, 2025 | 32.32 | 32.61 | 32.10 | 32.21 | 32.21 | -0.46% | 1,043,780 |
| May 29, 2025 | 33.20 | 33.49 | 31.91 | 32.36 | 32.36 | -2.65% | 2,093,860 |