Jiangyin Zhongnan Heavy Industries Co.,Ltd (SHE:002445)
China · Delayed Price · Currency is CNY 3.460
-0.120 (-3.35%)
May 29, 2026, 3:04 PM CST
SHE:002445 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.54 | 3.63 | 3.43 | 3.46 | - | -3.35% | 115,211,022 |
| 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 |
| 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 |