Skip to main content
logo
Jiangling Motors Corporation, Ltd. (SHE:000550)
China flag China · Delayed Price · Currency is CNY
17.19
+0.41 (2.44%)
Sep 4, 2026, 3:04 PM CST

SHE:000550 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 202616.2916.5516.1816.4216.420.74%3,339,936
Jul 15, 202616.0216.3515.9216.3016.301.81%3,641,561
Jul 14, 202615.6516.1315.5016.0116.012.27%4,281,400
Jul 13, 202616.1116.4016.1016.2115.65-0.43%3,548,910
Jul 10, 202616.3616.4115.9416.2815.720.37%3,173,600
Jul 9, 202616.5516.5916.1316.2215.66-2.05%3,199,900
Jul 8, 202616.6116.8816.3816.5615.99-0.24%3,083,049
Jul 7, 202617.0217.1016.5016.6016.03-2.12%3,247,600
Jul 6, 202616.7117.2016.6316.9616.382.05%4,227,700
Jul 3, 202616.4516.8516.4416.6216.051.53%3,755,700
Jul 2, 202616.2716.6416.2216.3715.810.49%3,253,000
Jul 1, 202616.1516.3215.9616.2915.730.43%3,806,884
Jun 30, 202616.2516.3115.9916.2215.66-0.61%2,230,906
Jun 29, 202616.1016.4515.5016.3215.760.87%3,288,348