Jiangyin Zhongnan Heavy Industries Co.,Ltd (SHE:002445)
China · Delayed Price · Currency is CNY 3.950
+0.050 (1.28%)
May 8, 2026, 3:04 PM CST
SHE:002445 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.94 | 4.02 | 3.85 | 3.95 | 3.95 | 1.28% | 228,483,030 |
| May 7, 2026 | 3.71 | 4.08 | 3.70 | 3.90 | 3.90 | 5.12% | 269,413,700 |
| May 6, 2026 | 3.65 | 3.75 | 3.63 | 3.71 | 3.71 | 1.92% | 136,521,019 |
| Apr 30, 2026 | 3.81 | 3.85 | 3.62 | 3.64 | 3.64 | -4.71% | 172,717,052 |
| Apr 29, 2026 | 3.67 | 3.95 | 3.65 | 3.82 | 3.82 | 2.69% | 212,484,800 |
| Apr 28, 2026 | 3.60 | 3.88 | 3.58 | 3.72 | 3.72 | -1.85% | 243,667,152 |
| Apr 27, 2026 | 3.60 | 3.90 | 3.45 | 3.79 | 3.79 | 6.76% | 297,867,221 |
| Apr 24, 2026 | 3.46 | 3.65 | 3.43 | 3.55 | 3.55 | 1.72% | 233,812,257 |
| Apr 23, 2026 | 3.45 | 3.51 | 3.33 | 3.49 | 3.49 | 1.16% | 189,356,413 |
| Apr 22, 2026 | 3.40 | 3.46 | 3.37 | 3.45 | 3.45 | - | 99,852,081 |
| Apr 21, 2026 | 3.41 | 3.47 | 3.31 | 3.45 | 3.45 | 1.17% | 168,826,600 |
| Apr 20, 2026 | 3.38 | 3.41 | 3.33 | 3.41 | 3.41 | 0.89% | 93,546,150 |
| Apr 17, 2026 | 3.40 | 3.41 | 3.32 | 3.38 | 3.38 | -1.17% | 101,654,000 |
| Apr 16, 2026 | 3.36 | 3.43 | 3.31 | 3.42 | 3.42 | 1.79% | 119,209,871 |
| Apr 15, 2026 | 3.42 | 3.45 | 3.34 | 3.36 | 3.36 | -1.47% | 126,878,408 |
| Apr 14, 2026 | 3.45 | 3.52 | 3.36 | 3.41 | 3.41 | -1.73% | 132,781,840 |
| Apr 13, 2026 | 3.39 | 3.48 | 3.39 | 3.47 | 3.47 | 2.66% | 124,482,585 |
| Apr 10, 2026 | 3.49 | 3.51 | 3.38 | 3.38 | 3.38 | -2.87% | 143,012,100 |
| Apr 9, 2026 | 3.58 | 3.58 | 3.42 | 3.48 | 3.48 | -3.87% | 143,086,300 |
| Apr 8, 2026 | 3.58 | 3.67 | 3.55 | 3.62 | 3.62 | 1.97% | 181,075,500 |
| Apr 7, 2026 | 3.52 | 3.57 | 3.42 | 3.55 | 3.55 | -1.66% | 177,814,700 |
| Apr 3, 2026 | 3.45 | 3.72 | 3.25 | 3.61 | 3.61 | 3.14% | 314,027,200 |
| Apr 2, 2026 | 3.75 | 3.76 | 3.46 | 3.50 | 3.50 | -8.85% | 284,769,900 |
| Apr 1, 2026 | 4.06 | 4.10 | 3.75 | 3.84 | 3.84 | -4.71% | 324,728,654 |
| Mar 31, 2026 | 4.20 | 4.34 | 4.01 | 4.03 | 4.03 | -4.28% | 353,910,400 |
| Mar 30, 2026 | 4.34 | 4.39 | 4.01 | 4.21 | 4.21 | -5.18% | 456,534,200 |
| Mar 27, 2026 | 4.00 | 4.44 | 4.00 | 4.44 | 4.44 | 9.90% | 465,271,012 |
| Mar 26, 2026 | 4.20 | 4.25 | 4.01 | 4.04 | 4.04 | -5.39% | 317,956,700 |
| Mar 25, 2026 | 4.08 | 4.35 | 3.99 | 4.27 | 4.27 | 4.66% | 519,631,700 |
| Mar 24, 2026 | 3.71 | 4.08 | 3.70 | 4.08 | 4.08 | 9.97% | 235,407,511 |
| Mar 23, 2026 | 3.76 | 4.01 | 3.65 | 3.71 | 3.71 | -5.36% | 332,089,600 |
| Mar 20, 2026 | 4.05 | 4.26 | 3.90 | 3.92 | 3.92 | -4.39% | 392,665,500 |
| Mar 19, 2026 | 4.02 | 4.29 | 3.88 | 4.10 | 4.10 | 0.74% | 618,708,825 |
| Mar 18, 2026 | 3.69 | 4.07 | 3.69 | 4.07 | 4.07 | 10.00% | 458,076,000 |
| Mar 17, 2026 | 3.80 | 4.08 | 3.65 | 3.70 | 3.70 | -8.42% | 540,569,500 |
| Mar 16, 2026 | 4.72 | 4.77 | 4.04 | 4.04 | 4.04 | -10.02% | 734,355,200 |
| Mar 13, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 10.05% | 114,964,100 |
| Mar 12, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 9.97% | 11,697,060 |
| Mar 11, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 10.09% | 8,130,260 |
| Mar 10, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 10.13% | 4,454,033 |
| Mar 9, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 10.07% | 17,498,850 |
| Feb 12, 2026 | 2.86 | 2.86 | 2.77 | 2.78 | 2.78 | -2.80% | 82,627,390 |
| Feb 11, 2026 | 2.93 | 2.95 | 2.85 | 2.86 | 2.86 | -3.05% | 122,174,100 |
| Feb 10, 2026 | 2.80 | 3.02 | 2.78 | 2.95 | 2.95 | 5.36% | 230,329,500 |
| Feb 9, 2026 | 2.78 | 2.82 | 2.77 | 2.80 | 2.80 | 1.82% | 65,806,430 |
| Feb 6, 2026 | 2.70 | 2.78 | 2.67 | 2.75 | 2.75 | 1.48% | 64,002,040 |
| Feb 5, 2026 | 2.75 | 2.77 | 2.71 | 2.71 | 2.71 | -1.45% | 56,201,650 |
| Feb 4, 2026 | 2.71 | 2.76 | 2.70 | 2.75 | 2.75 | 1.10% | 56,044,170 |
| Feb 3, 2026 | 2.68 | 2.72 | 2.68 | 2.72 | 2.72 | 2.26% | 49,752,440 |
| Feb 2, 2026 | 2.77 | 2.78 | 2.65 | 2.66 | 2.66 | -4.32% | 71,992,320 |