Skip to main content
logo
Jiangling Motors Corporation, Ltd. (SHE:000550)
China flag China · Delayed Price · Currency is CNY
16.20
-0.32 (-1.94%)
Jul 24, 2026, 3:04 PM CST

SHE:000550 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202616.4016.5516.1716.2016.20-1.94%2,206,888
Jul 23, 202616.1516.5416.1516.5216.521.35%2,754,300
Jul 22, 202616.5016.6116.0816.3016.30-1.75%5,050,938
Jul 21, 202616.4516.9716.4416.5916.590.24%5,122,913
Jul 20, 202616.1216.6416.1216.5516.552.67%5,287,300
Jul 17, 202616.5116.9316.1216.1216.12-1.83%5,356,887
Jul 16, 202616.2916.5516.1816.4216.420.74%3,340,536
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
Jun 26, 202616.6816.7316.1516.1815.63-3.00%3,361,721
Jun 25, 202616.8017.1316.5116.6816.11-1.30%3,022,130
Jun 24, 202617.4517.4916.8216.9016.32-2.37%2,768,596
Jun 23, 202617.1817.5017.1817.3116.720.12%2,596,346
Jun 22, 202617.4017.5016.9017.2916.70-1.43%3,066,405
Jun 18, 202617.4017.6016.9617.5416.940.63%3,986,549
Jun 17, 202617.7517.7517.3217.4316.83-2.08%2,773,786
Jun 16, 202618.0618.1917.6917.8017.19-2.36%5,077,492
Jun 15, 202617.4418.2417.4118.2317.604.71%7,251,303
Jun 12, 202616.6117.5616.5117.4116.815.01%7,282,469
Jun 11, 202616.9016.9516.4216.5816.01-2.13%3,013,400
Jun 10, 202616.4716.9816.4616.9416.362.11%3,136,948
Jun 9, 202616.6616.7416.4016.5916.02-0.24%2,891,113
Jun 8, 202616.9617.0016.4416.6316.06-2.69%3,764,721
Jun 5, 202617.2617.7017.0017.0916.50-0.81%4,264,551
Jun 4, 202617.3617.8417.1217.2316.64-1.32%4,555,100
Jun 3, 202616.9617.7716.8617.4616.862.59%7,452,676
Jun 2, 202616.8217.1016.6617.0216.441.73%5,833,386
Jun 1, 202616.6516.8316.6016.7316.16-0.12%6,355,600
May 29, 202616.4816.8916.3516.7516.181.82%4,056,980
May 28, 202616.6716.8516.2616.4515.89-1.56%4,765,846
May 27, 202616.9317.0916.6116.7116.14-1.42%3,245,968
May 26, 202617.0517.2416.7616.9516.37-1.11%4,881,900
May 25, 202617.5117.6217.0217.1416.55-2.39%5,035,140
May 22, 202617.6817.8117.4517.5616.96-0.79%3,301,200
May 21, 202617.8518.2017.6117.7017.09-0.84%3,912,460
May 20, 202618.0218.0217.6617.8517.24-1.00%3,230,100
May 19, 202618.0918.2417.9118.0317.41-0.33%2,390,800
May 18, 202618.4118.4317.9818.0917.47-1.90%4,499,314
May 15, 202618.7318.8018.3018.4417.81-1.55%4,273,540