Jiangyin Zhongnan Heavy Industries Co.,Ltd (SHE:002445)
China · Delayed Price · Currency is CNY 3.180
-0.010 (-0.31%)
Jun 18, 2026, 3:04 PM CST
SHE:002445 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 3.27 | 3.27 | 3.11 | 3.18 | - | -0.31% | 65,186,145 |
| Jun 17, 2026 | 3.24 | 3.26 | 3.17 | 3.19 | 3.19 | -2.45% | 75,734,570 |
| Jun 16, 2026 | 3.19 | 3.29 | 3.13 | 3.27 | 3.27 | 1.87% | 97,944,630 |
| Jun 15, 2026 | 3.17 | 3.28 | 3.16 | 3.21 | 3.21 | 1.58% | 85,378,870 |
| Jun 12, 2026 | 3.27 | 3.28 | 3.13 | 3.16 | 3.16 | -2.17% | 80,823,280 |
| Jun 11, 2026 | 3.20 | 3.39 | 3.17 | 3.23 | 3.23 | 0.31% | 72,709,863 |
| Jun 10, 2026 | 3.36 | 3.37 | 3.19 | 3.22 | 3.22 | -5.01% | 81,928,500 |
| Jun 9, 2026 | 3.40 | 3.44 | 3.32 | 3.39 | 3.39 | 0.30% | 57,470,280 |
| Jun 8, 2026 | 3.42 | 3.52 | 3.35 | 3.38 | 3.38 | -4.25% | 97,733,082 |
| Jun 5, 2026 | 3.58 | 3.69 | 3.51 | 3.53 | 3.53 | -2.22% | 125,096,400 |
| Jun 4, 2026 | 3.66 | 3.69 | 3.55 | 3.61 | 3.61 | -2.96% | 128,528,884 |
| Jun 3, 2026 | 3.56 | 3.80 | 3.53 | 3.72 | 3.72 | 4.20% | 185,105,879 |
| Jun 2, 2026 | 3.53 | 3.60 | 3.36 | 3.57 | 3.57 | 1.42% | 142,757,400 |
| Jun 1, 2026 | 3.44 | 3.60 | 3.42 | 3.52 | 3.52 | 1.73% | 99,148,740 |
| May 29, 2026 | 3.57 | 3.63 | 3.43 | 3.46 | 3.46 | -3.35% | 114,036,100 |
| May 28, 2026 | 3.50 | 3.63 | 3.48 | 3.58 | 3.58 | 2.58% | 106,420,323 |
| May 27, 2026 | 3.52 | 3.62 | 3.47 | 3.49 | 3.49 | -0.29% | 101,355,513 |
| May 26, 2026 | 3.59 | 3.60 | 3.45 | 3.50 | 3.50 | -2.78% | 101,646,800 |
| May 25, 2026 | 3.69 | 3.72 | 3.55 | 3.60 | 3.60 | -2.17% | 102,472,100 |
| May 22, 2026 | 3.54 | 3.72 | 3.54 | 3.68 | 3.68 | 4.25% | 110,252,156 |
| May 21, 2026 | 3.71 | 3.77 | 3.50 | 3.53 | 3.53 | -4.85% | 130,676,152 |
| May 20, 2026 | 3.84 | 3.85 | 3.66 | 3.71 | 3.71 | -4.87% | 156,161,976 |
| May 19, 2026 | 3.99 | 3.99 | 3.81 | 3.90 | 3.90 | -2.26% | 163,674,049 |
| May 18, 2026 | 4.03 | 4.05 | 3.92 | 3.99 | 3.99 | -6.12% | 291,024,424 |
| May 15, 2026 | 3.89 | 4.27 | 3.89 | 4.25 | 4.25 | 9.54% | 413,898,750 |
| May 14, 2026 | 3.95 | 4.03 | 3.86 | 3.88 | 3.88 | -3.00% | 158,423,573 |
| May 13, 2026 | 3.98 | 4.14 | 3.96 | 4.00 | 4.00 | 1.78% | 196,063,482 |
| May 12, 2026 | 3.92 | 4.05 | 3.87 | 3.93 | 3.93 | 1.55% | 195,668,423 |
| May 11, 2026 | 3.95 | 4.00 | 3.85 | 3.87 | 3.87 | -2.03% | 141,883,228 |
| 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 |