Jiangling Motors Corporation, Ltd. (SHE:000550)
China · Delayed Price · Currency is CNY 19.42
-0.12 (-0.61%)
Nov 7, 2025, 3:04 PM CST
SHE:000550 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 19.48 | 19.58 | 19.40 | 19.42 | 19.42 | -0.61% | 3,186,754 |
| Nov 6, 2025 | 19.59 | 19.60 | 19.49 | 19.54 | 19.54 | 0.05% | 2,911,815 |
| Nov 5, 2025 | 19.45 | 19.57 | 19.38 | 19.53 | 19.53 | -0.26% | 3,256,425 |
| Nov 4, 2025 | 19.91 | 19.95 | 19.48 | 19.58 | 19.58 | -1.71% | 5,332,875 |
| Nov 3, 2025 | 20.12 | 20.13 | 19.86 | 19.92 | 19.92 | -0.70% | 4,845,734 |
| Oct 31, 2025 | 19.99 | 20.08 | 19.92 | 20.06 | 20.06 | 0.30% | 3,208,600 |
| Oct 30, 2025 | 20.21 | 20.21 | 19.96 | 20.00 | 20.00 | -1.19% | 4,171,700 |
| Oct 29, 2025 | 20.10 | 20.24 | 19.86 | 20.24 | 20.24 | 0.70% | 4,477,446 |
| Oct 28, 2025 | 20.36 | 20.36 | 20.04 | 20.10 | 20.10 | -1.23% | 5,457,976 |
| Oct 27, 2025 | 20.37 | 20.56 | 20.34 | 20.35 | 20.35 | - | 4,907,789 |
| Oct 24, 2025 | 20.45 | 20.62 | 20.30 | 20.35 | 20.35 | - | 5,540,469 |
| Oct 23, 2025 | 20.48 | 20.48 | 20.11 | 20.35 | 20.35 | -0.88% | 8,210,378 |
| Oct 22, 2025 | 21.00 | 21.15 | 20.48 | 20.53 | 20.53 | -5.74% | 18,246,683 |
| Oct 21, 2025 | 21.50 | 21.94 | 21.43 | 21.78 | 21.78 | 1.35% | 8,469,521 |
| Oct 20, 2025 | 21.00 | 21.63 | 20.86 | 21.49 | 21.49 | 3.17% | 9,550,362 |
| Oct 17, 2025 | 21.57 | 21.71 | 20.80 | 20.83 | 20.83 | -3.48% | 9,056,500 |
| Oct 16, 2025 | 21.93 | 21.94 | 21.54 | 21.58 | 21.58 | -1.19% | 8,424,900 |
| Oct 15, 2025 | 20.91 | 21.88 | 20.91 | 21.84 | 21.84 | 4.25% | 12,264,000 |
| Oct 14, 2025 | 21.11 | 21.47 | 20.92 | 20.95 | 20.95 | -0.76% | 6,741,946 |
| Oct 13, 2025 | 21.05 | 21.21 | 20.70 | 21.11 | 21.11 | -2.45% | 9,079,644 |
| Oct 10, 2025 | 21.18 | 21.76 | 21.13 | 21.64 | 21.64 | 2.17% | 9,073,971 |
| Oct 9, 2025 | 21.08 | 21.27 | 21.01 | 21.18 | 21.18 | 0.14% | 5,743,426 |
| Sep 30, 2025 | 21.22 | 21.30 | 21.02 | 21.15 | 21.15 | -0.89% | 6,154,000 |
| Sep 29, 2025 | 21.22 | 21.40 | 20.99 | 21.34 | 21.34 | 0.61% | 6,100,100 |
| Sep 26, 2025 | 21.40 | 21.72 | 21.21 | 21.21 | 21.21 | -1.03% | 6,912,929 |
| Sep 25, 2025 | 21.54 | 21.95 | 21.12 | 21.43 | 21.43 | -0.79% | 12,143,296 |
| Sep 24, 2025 | 21.26 | 22.50 | 21.26 | 21.60 | 21.60 | 5.11% | 22,402,539 |
| Sep 23, 2025 | 20.89 | 20.96 | 20.31 | 20.55 | 20.55 | -1.63% | 4,735,732 |
| Sep 22, 2025 | 20.76 | 21.19 | 20.73 | 20.89 | 20.89 | 0.63% | 4,968,310 |
| Sep 19, 2025 | 20.61 | 20.87 | 20.48 | 20.76 | 20.76 | 0.19% | 4,533,600 |
| Sep 18, 2025 | 21.08 | 21.23 | 20.54 | 20.72 | 20.72 | -1.71% | 5,674,528 |
| Sep 17, 2025 | 20.95 | 21.16 | 20.81 | 21.08 | 21.08 | 0.62% | 3,944,641 |
| Sep 16, 2025 | 21.11 | 21.13 | 20.77 | 20.95 | 20.95 | -0.80% | 4,354,276 |
| 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 |