Skip to main content
logo
Jiangling Motors Corporation, Ltd. (SHE:000550)
China flag China · Delayed Price · Currency is CNY
15.99
-0.27 (-1.66%)
Sep 24, 2026, 3:04 PM CST

SHE:000550 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202616.2516.2815.9715.9915.99-1.66%3,642,392
Sep 23, 202616.4416.4716.2516.2616.26-1.45%3,422,405
Sep 22, 202616.6216.6616.4316.5016.50-0.54%3,113,700
Sep 21, 202616.6716.7816.5316.5916.59-0.60%3,959,554
Sep 18, 202617.3517.4616.6116.6916.69-3.75%5,883,154
Sep 17, 202617.2517.4317.1617.3417.340.23%2,801,401
Sep 16, 202617.5017.5417.1417.3017.30-1.42%4,950,334
Sep 15, 202617.7818.0417.5117.5517.55-1.68%3,757,852
Sep 14, 202617.5818.1317.5017.8517.851.13%4,674,752
Sep 11, 202617.6817.7017.2417.6517.65-0.06%6,007,048
Sep 10, 202617.5817.7317.3517.6617.661.03%5,055,132
Sep 9, 202617.4017.6117.3117.4817.480.11%3,665,330
Sep 8, 202617.4017.6617.3017.4617.460.23%3,276,714
Sep 7, 202617.1517.4717.1217.4217.421.34%4,504,415
Sep 4, 202616.8517.2916.7817.1917.192.44%5,388,161
Sep 3, 202616.6516.9716.6016.7816.781.08%3,302,700
Sep 2, 202616.8016.9916.5516.6016.60-1.72%4,077,328
Sep 1, 202616.1817.0216.1816.8916.894.26%9,031,439
Aug 31, 202616.3316.5116.1316.2016.20-0.86%3,416,314
Aug 28, 202616.1316.4016.0516.3416.341.55%4,720,186
Aug 27, 202615.9616.1315.8016.0916.090.88%4,148,438
Aug 26, 202615.8016.1215.7215.9515.951.33%3,994,700
Aug 25, 202615.6015.8315.5415.7415.740.77%3,200,783
Aug 24, 202616.0816.0815.5115.6215.62-3.16%5,529,856
Aug 21, 202616.3716.4416.0816.1316.13-1.47%2,665,100
Aug 20, 202616.1416.4216.1416.3716.371.24%3,574,564
Aug 19, 202616.1816.2616.1016.1716.17-0.25%2,804,727
Aug 18, 202616.2316.3116.1116.2116.21-0.06%2,536,189
Aug 17, 202616.0916.2415.9116.2216.220.81%3,023,250
Aug 14, 202616.0816.2015.9516.0916.09-0.12%2,754,515
Aug 13, 202616.3516.3516.1016.1116.11-1.29%3,376,000
Aug 12, 202616.4216.4316.2216.3216.32-0.43%2,924,439
Aug 11, 202616.3916.7516.2716.3916.390.12%5,598,825
Aug 10, 202616.1716.4416.1016.3716.371.24%4,574,822
Aug 7, 202616.4616.4716.0716.1716.17-1.40%4,668,134
Aug 6, 202616.7916.8416.3116.4016.40-1.97%3,800,951
Aug 5, 202616.8516.9116.5816.7316.73-0.24%3,584,778
Aug 4, 202617.1917.2016.7416.7716.77-1.64%3,765,410
Aug 3, 202616.9417.1516.9417.0517.050.24%3,255,901
Jul 31, 202616.9317.1216.8217.0117.01-0.53%4,047,685
Jul 30, 202616.6217.1816.5517.1017.102.64%4,829,980
Jul 29, 202616.1816.6916.1216.6616.662.84%4,530,000
Jul 28, 202616.1716.4616.0016.2016.20-0.31%3,768,450
Jul 27, 202616.1716.4416.1716.2516.250.31%2,614,300
Jul 24, 202616.4016.5516.1716.2016.20-1.94%2,206,888
Jul 23, 202616.1516.5416.1516.5216.521.35%2,752,100
Jul 22, 202616.5016.6116.0816.3016.30-1.75%5,050,538
Jul 21, 202616.4516.9716.4416.5916.590.24%5,122,913
Jul 20, 202616.1216.6416.1216.5516.552.67%5,286,700
Jul 17, 202616.5116.9316.1216.1216.12-1.83%5,356,887