Jiangling Motors Corporation, Ltd. (SHE:000550)
China · Delayed Price · Currency is CNY 21.10
0.00 (0.00%)
Sep 15, 2025, 2:45 PM CST
SHE:000550 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 21.11 | 21.41 | 21.05 | 21.12 | 21.12 | 0.09% | 3,732,359 |
| Sep 12, 2025 | 21.26 | 21.75 | 21.05 | 21.10 | 21.10 | -1.12% | 6,546,863 |
| Sep 11, 2025 | 21.03 | 21.36 | 20.75 | 21.34 | 21.34 | 1.47% | 6,524,163 |
| Sep 10, 2025 | 21.29 | 21.40 | 21.02 | 21.03 | 21.03 | -1.54% | 4,433,215 |
| Sep 9, 2025 | 21.21 | 21.52 | 21.10 | 21.36 | 21.36 | 0.52% | 6,140,961 |
| Sep 8, 2025 | 21.36 | 21.36 | 20.92 | 21.25 | 21.25 | -0.47% | 6,569,881 |
| Sep 5, 2025 | 20.85 | 21.39 | 20.85 | 21.35 | 21.35 | 2.50% | 6,717,367 |
| Sep 4, 2025 | 20.82 | 21.10 | 20.50 | 20.83 | 20.83 | 0.53% | 6,132,234 |
| Sep 3, 2025 | 21.20 | 21.41 | 20.68 | 20.72 | 20.72 | -2.17% | 5,360,600 |
| Sep 2, 2025 | 21.64 | 21.64 | 20.99 | 21.18 | 21.18 | -2.26% | 7,233,601 |
| Sep 1, 2025 | 20.70 | 21.84 | 20.56 | 21.67 | 21.67 | 4.69% | 15,775,779 |
| Aug 29, 2025 | 20.61 | 20.95 | 20.41 | 20.70 | 20.70 | 0.68% | 6,465,841 |
| Aug 28, 2025 | 20.85 | 21.11 | 20.05 | 20.56 | 20.56 | -1.77% | 10,749,425 |
| Aug 27, 2025 | 21.17 | 22.12 | 20.90 | 20.93 | 20.93 | -0.52% | 14,319,577 |
| Aug 26, 2025 | 20.66 | 21.19 | 20.61 | 21.04 | 21.04 | 1.54% | 7,854,411 |
| Aug 25, 2025 | 20.80 | 20.88 | 20.60 | 20.72 | 20.72 | -0.43% | 6,675,850 |
| Aug 22, 2025 | 20.91 | 21.01 | 20.64 | 20.81 | 20.81 | 0.10% | 5,711,671 |
| Aug 21, 2025 | 20.91 | 20.92 | 20.65 | 20.79 | 20.79 | -0.62% | 5,464,865 |
| Aug 20, 2025 | 20.80 | 20.92 | 20.41 | 20.92 | 20.92 | -2.88% | 7,102,761 |
| Aug 19, 2025 | 21.27 | 21.55 | 21.27 | 21.54 | 20.82 | 1.13% | 6,382,938 |
| Aug 18, 2025 | 21.29 | 21.42 | 21.20 | 21.30 | 20.59 | 0.61% | 4,817,304 |
| Aug 15, 2025 | 20.87 | 21.20 | 20.87 | 21.17 | 20.46 | 1.24% | 3,940,517 |
| Aug 14, 2025 | 21.50 | 21.56 | 20.88 | 20.91 | 20.21 | -1.55% | 5,700,500 |
| Aug 13, 2025 | 21.10 | 21.30 | 21.01 | 21.24 | 20.53 | 1.14% | 5,899,187 |
| Aug 12, 2025 | 20.98 | 21.06 | 20.88 | 21.00 | 20.30 | 0.24% | 4,189,316 |
| Aug 11, 2025 | 20.99 | 21.05 | 20.90 | 20.95 | 20.25 | -0.10% | 4,411,438 |
| Aug 8, 2025 | 21.11 | 21.13 | 20.87 | 20.97 | 20.27 | -0.80% | 3,680,497 |
| Aug 7, 2025 | 21.31 | 21.35 | 21.12 | 21.14 | 20.43 | -0.70% | 3,605,951 |
| Aug 6, 2025 | 21.40 | 21.49 | 21.21 | 21.29 | 20.58 | -0.79% | 3,913,971 |
| Aug 5, 2025 | 21.19 | 21.52 | 21.15 | 21.46 | 20.74 | 1.32% | 3,139,438 |
| Aug 4, 2025 | 21.15 | 21.25 | 21.03 | 21.18 | 20.47 | -0.33% | 2,865,985 |
| Aug 1, 2025 | 21.14 | 21.44 | 21.09 | 21.25 | 20.54 | 0.47% | 2,181,247 |
| Jul 31, 2025 | 21.49 | 21.53 | 21.03 | 21.15 | 20.44 | -1.81% | 4,212,699 |
| Jul 30, 2025 | 21.63 | 21.78 | 21.42 | 21.54 | 20.82 | -0.78% | 3,568,002 |
| Jul 29, 2025 | 21.78 | 21.88 | 21.33 | 21.71 | 20.99 | -0.41% | 4,484,235 |
| Jul 28, 2025 | 22.16 | 22.30 | 21.77 | 21.80 | 21.07 | -1.54% | 4,322,300 |
| Jul 25, 2025 | 21.76 | 22.45 | 21.65 | 22.14 | 21.40 | 2.03% | 7,626,900 |
| Jul 24, 2025 | 21.84 | 21.84 | 21.62 | 21.70 | 20.98 | -0.69% | 4,978,740 |
| Jul 23, 2025 | 21.34 | 22.15 | 21.33 | 21.85 | 21.12 | 2.44% | 12,196,031 |
| Jul 22, 2025 | 20.80 | 21.50 | 20.77 | 21.33 | 20.62 | 2.50% | 8,924,677 |
| Jul 21, 2025 | 20.59 | 20.91 | 20.59 | 20.81 | 20.12 | 1.02% | 4,430,117 |
| Jul 18, 2025 | 20.70 | 20.71 | 20.57 | 20.60 | 19.91 | -0.29% | 3,656,206 |
| Jul 17, 2025 | 20.60 | 20.67 | 20.48 | 20.66 | 19.97 | 0.39% | 3,429,000 |
| Jul 16, 2025 | 20.47 | 20.66 | 20.40 | 20.58 | 19.89 | 0.54% | 2,875,900 |
| Jul 15, 2025 | 20.46 | 20.60 | 20.33 | 20.47 | 19.79 | -0.39% | 2,952,101 |
| Jul 14, 2025 | 20.65 | 20.67 | 20.53 | 20.55 | 19.86 | -0.48% | 2,356,537 |
| Jul 11, 2025 | 20.51 | 20.77 | 20.42 | 20.65 | 19.96 | 0.68% | 4,626,846 |
| Jul 10, 2025 | 20.37 | 20.51 | 20.27 | 20.51 | 19.83 | 0.64% | 2,551,853 |
| Jul 9, 2025 | 20.48 | 20.56 | 20.34 | 20.38 | 19.70 | -0.49% | 2,833,218 |
| Jul 8, 2025 | 20.33 | 20.50 | 20.30 | 20.48 | 19.80 | 0.69% | 2,513,304 |