JiangSu Changling Hydraulic Co.,Ltd (SHA:605389)
China · Delayed Price · Currency is CNY 66.00
0.00 (0.00%)
Sep 11, 2026, 3:00 PM CST
SHA:605389 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 65.80 | 66.66 | 64.48 | 66.00 | 66.00 | - | 1,097,510 |
| Sep 10, 2026 | 67.00 | 67.20 | 65.89 | 66.00 | 66.00 | -2.00% | 562,910 |
| Sep 9, 2026 | 66.55 | 68.24 | 65.96 | 67.35 | 67.35 | 1.77% | 822,364 |
| Sep 8, 2026 | 68.99 | 68.99 | 66.00 | 66.18 | 66.18 | -2.89% | 1,114,008 |
| Sep 7, 2026 | 66.90 | 69.21 | 66.35 | 68.50 | 68.15 | 2.96% | 876,040 |
| Sep 4, 2026 | 69.00 | 70.16 | 66.03 | 66.53 | 66.19 | -3.58% | 829,080 |
| Sep 3, 2026 | 67.72 | 69.46 | 67.21 | 69.00 | 68.65 | 2.68% | 837,544 |
| Sep 2, 2026 | 69.60 | 69.60 | 67.10 | 67.20 | 66.86 | -3.46% | 812,132 |
| Sep 1, 2026 | 68.52 | 70.89 | 67.68 | 69.61 | 69.25 | 1.18% | 1,408,311 |
| Aug 31, 2026 | 67.14 | 69.36 | 66.00 | 68.80 | 68.45 | 1.55% | 1,140,850 |
| Aug 28, 2026 | 68.77 | 69.58 | 67.58 | 67.75 | 67.40 | -1.48% | 792,940 |
| Aug 27, 2026 | 68.52 | 70.16 | 68.14 | 68.77 | 68.42 | 0.35% | 713,740 |
| Aug 26, 2026 | 69.40 | 69.70 | 67.91 | 68.53 | 68.18 | -1.40% | 759,793 |
| Aug 25, 2026 | 69.28 | 70.60 | 67.87 | 69.50 | 69.14 | 0.04% | 609,360 |
| Aug 24, 2026 | 70.64 | 71.63 | 67.02 | 69.47 | 69.12 | -1.46% | 938,641 |
| Aug 21, 2026 | 69.02 | 72.03 | 68.88 | 70.50 | 70.14 | 1.12% | 675,781 |
| Aug 20, 2026 | 70.73 | 71.62 | 69.15 | 69.72 | 69.36 | -0.23% | 695,029 |
| Aug 19, 2026 | 75.02 | 76.02 | 69.60 | 69.88 | 69.52 | -8.08% | 1,440,820 |
| Aug 18, 2026 | 77.15 | 77.35 | 74.32 | 76.02 | 75.63 | -0.22% | 1,042,640 |
| Aug 17, 2026 | 73.01 | 76.47 | 72.00 | 76.19 | 75.80 | 4.24% | 1,079,280 |
| Aug 14, 2026 | 72.38 | 73.19 | 71.38 | 73.09 | 72.72 | 1.42% | 561,380 |
| Aug 13, 2026 | 74.07 | 75.00 | 72.01 | 72.07 | 71.70 | -2.38% | 725,400 |
| Aug 12, 2026 | 71.78 | 74.60 | 71.22 | 73.83 | 73.45 | 2.74% | 754,280 |
| Aug 11, 2026 | 72.30 | 74.88 | 70.70 | 71.86 | 71.49 | -3.50% | 1,179,882 |
| Aug 10, 2026 | 76.00 | 76.99 | 73.58 | 74.47 | 74.09 | -2.01% | 824,720 |
| Aug 7, 2026 | 75.65 | 77.19 | 74.32 | 76.00 | 75.61 | 0.88% | 901,750 |
| Aug 6, 2026 | 74.24 | 76.35 | 73.95 | 75.34 | 74.96 | 0.45% | 985,650 |
| Aug 5, 2026 | 72.50 | 75.29 | 71.84 | 75.00 | 74.62 | 2.91% | 1,278,352 |
| Aug 4, 2026 | 70.87 | 73.58 | 69.14 | 72.88 | 72.51 | 4.89% | 1,185,010 |
| Aug 3, 2026 | 70.00 | 72.44 | 69.09 | 69.48 | 69.12 | 0.22% | 886,400 |
| Jul 31, 2026 | 67.17 | 70.68 | 67.10 | 69.33 | 68.98 | 6.25% | 1,262,452 |
| Jul 30, 2026 | 70.00 | 70.05 | 64.64 | 65.25 | 64.92 | -6.26% | 1,158,370 |
| Jul 29, 2026 | 69.30 | 70.38 | 66.85 | 69.61 | 69.25 | 0.45% | 1,086,700 |
| Jul 28, 2026 | 72.06 | 73.50 | 68.80 | 69.30 | 68.95 | -4.78% | 940,270 |
| Jul 27, 2026 | 71.20 | 73.66 | 71.20 | 72.78 | 72.41 | 1.08% | 952,710 |
| Jul 24, 2026 | 71.00 | 72.61 | 70.00 | 72.00 | 71.63 | 0.64% | 1,010,610 |
| Jul 23, 2026 | 71.00 | 74.42 | 71.00 | 71.54 | 71.17 | -0.90% | 1,022,390 |
| Jul 22, 2026 | 74.58 | 76.20 | 71.50 | 72.19 | 71.82 | -3.20% | 1,468,698 |
| Jul 21, 2026 | 68.51 | 76.99 | 63.58 | 74.58 | 74.20 | 5.62% | 2,867,367 |
| Jul 20, 2026 | 77.18 | 79.00 | 70.61 | 70.61 | 70.25 | -9.99% | 1,478,050 |
| Jul 17, 2026 | 82.34 | 83.40 | 75.80 | 78.45 | 78.05 | -6.61% | 1,683,845 |
| Jul 16, 2026 | 82.68 | 84.15 | 80.20 | 84.00 | 83.57 | 0.06% | 1,446,122 |
| Jul 15, 2026 | 87.00 | 87.87 | 83.51 | 83.95 | 83.52 | -3.35% | 1,022,530 |
| Jul 14, 2026 | 81.46 | 87.00 | 80.68 | 86.86 | 86.42 | 6.81% | 1,863,917 |
| Jul 13, 2026 | 89.55 | 89.55 | 80.88 | 81.32 | 80.90 | -8.26% | 1,444,070 |
| Jul 10, 2026 | 90.00 | 91.41 | 87.66 | 88.64 | 88.19 | -0.42% | 1,593,540 |
| Jul 9, 2026 | 87.50 | 89.80 | 85.28 | 89.01 | 88.56 | 0.24% | 1,506,706 |
| Jul 8, 2026 | 90.46 | 92.26 | 85.49 | 88.80 | 88.35 | -2.22% | 1,998,150 |
| Jul 7, 2026 | 91.99 | 95.50 | 89.80 | 90.82 | 90.36 | -3.16% | 1,819,159 |
| Jul 6, 2026 | 100.99 | 104.80 | 93.53 | 93.78 | 93.30 | -5.77% | 2,995,124 |