Skip to main content
logo
Jiangling Motors Corporation, Ltd. (SHE:000550)
China flag China · Delayed Price · Currency is CNY
16.50
+0.11 (0.67%)
Nov 5, 2026, 3:04 PM CST

SHE:000550 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 202614.7816.5014.7816.5016.500.67%3,570,838
Nov 4, 202616.3816.6016.2916.3916.39-0.06%4,777,900
Nov 3, 202616.2616.5316.1916.4016.400.74%5,432,447
Nov 2, 202615.4016.3015.3516.2816.286.06%10,030,759
Oct 30, 202614.7815.4614.6615.3515.353.09%6,898,120
Oct 29, 202615.5415.5514.7614.8914.89-4.12%8,251,338
Oct 28, 202615.6515.8115.5015.5315.53-1.02%4,932,310
Oct 27, 202615.7616.0315.6315.6915.69-1.44%5,689,001
Oct 26, 202615.7016.0415.1215.9215.920.32%8,922,845
Oct 23, 202616.3116.3115.4315.8715.87-6.54%14,294,179
Oct 22, 202617.1317.2216.8316.9816.98-0.82%3,604,938
Oct 21, 202617.3917.4617.0217.1217.12-1.50%3,676,394
Oct 20, 202617.9018.0917.2017.3817.38-3.07%5,706,000
Oct 19, 202617.3518.2117.3017.9317.933.34%6,389,872
Oct 16, 202617.4117.6517.2017.3517.35-4,826,773
Oct 15, 202617.4017.9217.2117.3517.35-0.80%6,272,783
Oct 14, 202617.3017.5817.2517.4917.490.58%4,798,800
Oct 13, 202617.0417.4517.0017.3917.391.10%5,418,755
Oct 12, 202616.9017.2316.8517.2017.201.47%5,013,218
Oct 9, 202616.3516.9916.3016.9516.953.35%6,403,900
Oct 8, 202616.4916.7916.2816.4016.40-0.61%4,630,070
Sep 30, 202616.2216.7916.2016.5016.501.35%5,559,295
Sep 29, 202616.0316.3915.9616.2816.280.99%5,453,515
Sep 28, 202616.0516.1415.8816.1216.120.81%5,330,441
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