Jiangyin Zhongnan Heavy Industries Co.,Ltd (SHE:002445)
China · Delayed Price · Currency is CNY 3.100
-0.160 (-4.91%)
Oct 23, 2026, 3:04 PM CST
SHE:002445 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.23 | 3.23 | 2.95 | 3.10 | 3.10 | -4.91% | 112,693,616 |
| Oct 22, 2026 | 3.34 | 3.36 | 3.25 | 3.26 | 3.26 | -2.98% | 62,670,501 |
| Oct 21, 2026 | 3.29 | 3.37 | 3.26 | 3.36 | 3.36 | 2.13% | 66,217,330 |
| Oct 20, 2026 | 3.25 | 3.33 | 3.24 | 3.29 | 3.29 | 0.61% | 46,859,110 |
| Oct 19, 2026 | 3.22 | 3.27 | 3.20 | 3.27 | 3.27 | 0.62% | 39,237,596 |
| Oct 16, 2026 | 3.23 | 3.27 | 3.19 | 3.25 | 3.25 | 1.56% | 43,318,757 |
| Oct 15, 2026 | 3.21 | 3.28 | 3.19 | 3.20 | 3.20 | -1.54% | 49,419,310 |
| Oct 14, 2026 | 3.26 | 3.29 | 3.24 | 3.25 | 3.25 | -0.61% | 43,885,400 |
| Oct 13, 2026 | 3.18 | 3.30 | 3.14 | 3.27 | 3.27 | 1.87% | 66,964,560 |
| Oct 12, 2026 | 3.20 | 3.23 | 3.18 | 3.21 | 3.21 | 0.31% | 50,739,270 |
| Oct 9, 2026 | 3.10 | 3.21 | 3.08 | 3.20 | 3.20 | 2.89% | 68,113,791 |
| Oct 8, 2026 | 3.08 | 3.12 | 3.07 | 3.11 | 3.11 | 0.97% | 31,706,190 |
| Sep 30, 2026 | 3.10 | 3.12 | 3.07 | 3.08 | 3.08 | -0.65% | 32,196,088 |
| Sep 29, 2026 | 3.08 | 3.11 | 3.07 | 3.10 | 3.10 | 0.65% | 24,926,523 |
| Sep 28, 2026 | 3.12 | 3.14 | 3.06 | 3.08 | 3.08 | -0.96% | 40,248,680 |
| Sep 24, 2026 | 3.11 | 3.19 | 3.08 | 3.11 | 3.11 | - | 57,718,720 |
| Sep 23, 2026 | 3.16 | 3.19 | 3.11 | 3.11 | 3.11 | -1.89% | 44,688,440 |
| Sep 22, 2026 | 3.20 | 3.20 | 3.14 | 3.17 | 3.17 | -0.63% | 40,387,350 |
| Sep 21, 2026 | 3.15 | 3.19 | 3.13 | 3.19 | 3.19 | 0.95% | 43,754,900 |
| Sep 18, 2026 | 3.13 | 3.19 | 3.10 | 3.16 | 3.16 | 0.64% | 47,157,165 |
| Sep 17, 2026 | 3.06 | 3.17 | 2.99 | 3.14 | 3.14 | 1.95% | 88,080,279 |
| Sep 16, 2026 | 3.07 | 3.10 | 3.05 | 3.08 | 3.08 | - | 33,738,857 |
| Sep 15, 2026 | 3.07 | 3.10 | 3.05 | 3.08 | 3.08 | -0.32% | 34,810,550 |
| Sep 14, 2026 | 3.06 | 3.11 | 3.04 | 3.09 | 3.09 | 0.32% | 39,292,940 |
| Sep 11, 2026 | 3.05 | 3.09 | 3.02 | 3.08 | 3.08 | -0.32% | 54,325,660 |
| Sep 10, 2026 | 3.13 | 3.13 | 3.07 | 3.09 | 3.09 | -2.22% | 52,195,252 |
| Sep 9, 2026 | 3.25 | 3.25 | 3.13 | 3.16 | 3.16 | -3.07% | 75,023,951 |
| Sep 8, 2026 | 3.20 | 3.27 | 3.18 | 3.26 | 3.26 | 1.24% | 65,364,457 |
| Sep 7, 2026 | 3.19 | 3.23 | 3.16 | 3.22 | 3.22 | 1.26% | 67,265,225 |
| Sep 4, 2026 | 3.20 | 3.27 | 3.15 | 3.18 | 3.18 | - | 87,844,417 |
| Sep 3, 2026 | 3.25 | 3.29 | 3.15 | 3.18 | 3.18 | -2.45% | 104,171,026 |
| Sep 2, 2026 | 3.41 | 3.42 | 3.24 | 3.26 | 3.26 | -5.23% | 117,863,944 |
| Sep 1, 2026 | 3.38 | 3.47 | 3.36 | 3.44 | 3.44 | 0.58% | 141,262,149 |
| Aug 31, 2026 | 3.33 | 3.42 | 3.23 | 3.42 | 3.42 | 0.88% | 154,769,831 |
| Aug 28, 2026 | 3.52 | 3.53 | 3.38 | 3.39 | 3.39 | -7.63% | 240,620,021 |
| Aug 27, 2026 | 3.50 | 3.74 | 3.42 | 3.67 | 3.67 | 1.94% | 279,913,183 |
| Aug 26, 2026 | 4.08 | 4.08 | 3.53 | 3.60 | 3.60 | -2.96% | 400,601,500 |
| Aug 25, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 10.09% | 5,643,820 |
| Aug 24, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 10.13% | 4,797,394 |
| Aug 14, 2026 | 3.11 | 3.15 | 3.02 | 3.06 | 3.06 | -3.47% | 82,311,290 |
| Aug 13, 2026 | 3.05 | 3.34 | 3.04 | 3.17 | 3.17 | 3.93% | 135,270,800 |
| Aug 12, 2026 | 3.02 | 3.06 | 3.00 | 3.05 | 3.05 | 0.66% | 36,031,920 |
| Aug 11, 2026 | 2.98 | 3.06 | 2.96 | 3.03 | 3.03 | 1.34% | 50,874,750 |
| Aug 10, 2026 | 2.95 | 3.00 | 2.92 | 2.99 | 2.99 | 1.36% | 41,142,210 |
| Aug 7, 2026 | 2.97 | 2.99 | 2.88 | 2.95 | 2.95 | -1.34% | 54,121,580 |
| Aug 6, 2026 | 2.99 | 3.04 | 2.93 | 2.99 | 2.99 | 0.34% | 50,806,398 |
| Aug 5, 2026 | 2.96 | 2.99 | 2.95 | 2.98 | 2.98 | 1.02% | 34,333,050 |
| Aug 4, 2026 | 2.95 | 2.99 | 2.93 | 2.95 | 2.95 | - | 42,336,120 |
| Aug 3, 2026 | 2.88 | 2.96 | 2.88 | 2.95 | 2.95 | 2.79% | 40,514,850 |
| Jul 31, 2026 | 2.85 | 2.89 | 2.85 | 2.87 | 2.87 | 1.77% | 33,921,077 |