Jiangling Motors Corporation, Ltd. (SHE:200550)
China · Delayed Price · Currency is CNY · Price in HKD 10.09
+0.01 (0.10%)
At close: Feb 13, 2026
SHE:200550 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 10.07 | 10.09 | 10.04 | 10.09 | 10.09 | 0.10% | 122,500 |
| Feb 12, 2026 | 9.97 | 10.08 | 9.97 | 10.08 | 10.08 | 1.00% | 370,100 |
| Feb 11, 2026 | 9.90 | 9.98 | 9.90 | 9.98 | 9.98 | 0.20% | 60,400 |
| Feb 10, 2026 | 9.97 | 9.99 | 9.90 | 9.96 | 9.96 | 0.10% | 115,800 |
| Feb 9, 2026 | 9.91 | 9.95 | 9.91 | 9.95 | 9.95 | 0.51% | 123,100 |
| Feb 6, 2026 | 9.80 | 9.91 | 9.80 | 9.90 | 9.90 | 0.51% | 218,050 |
| Feb 5, 2026 | 9.84 | 9.85 | 9.80 | 9.85 | 9.85 | 0.10% | 81,500 |
| Feb 4, 2026 | 9.83 | 9.88 | 9.80 | 9.84 | 9.84 | 1.03% | 109,000 |
| Feb 3, 2026 | 9.78 | 9.80 | 9.72 | 9.74 | 9.74 | 0.31% | 45,400 |
| Feb 2, 2026 | 9.83 | 9.84 | 9.70 | 9.71 | 9.71 | -1.42% | 139,000 |
| Jan 30, 2026 | 9.87 | 9.87 | 9.81 | 9.85 | 9.85 | -0.20% | 58,400 |
| Jan 29, 2026 | 9.86 | 9.88 | 9.76 | 9.87 | 9.87 | - | 278,223 |
| Jan 28, 2026 | 9.84 | 9.87 | 9.77 | 9.87 | 9.87 | 0.20% | 411,200 |
| Jan 27, 2026 | 9.82 | 9.85 | 9.76 | 9.85 | 9.85 | 0.41% | 254,400 |
| Jan 26, 2026 | 9.53 | 9.85 | 9.53 | 9.81 | 9.81 | 3.26% | 705,600 |
| Jan 23, 2026 | 9.48 | 9.53 | 9.46 | 9.50 | 9.50 | - | 199,300 |
| Jan 22, 2026 | 9.64 | 9.67 | 9.37 | 9.50 | 9.50 | -1.55% | 489,400 |
| Jan 21, 2026 | 9.69 | 9.69 | 9.62 | 9.65 | 9.65 | -0.10% | 85,600 |
| Jan 20, 2026 | 9.66 | 9.72 | 9.62 | 9.66 | 9.66 | -0.21% | 75,100 |
| Jan 19, 2026 | 9.70 | 9.74 | 9.63 | 9.68 | 9.68 | -0.62% | 91,600 |
| Jan 16, 2026 | 9.70 | 9.74 | 9.68 | 9.74 | 9.74 | 0.10% | 101,200 |
| Jan 15, 2026 | 9.77 | 9.77 | 9.64 | 9.73 | 9.73 | - | 137,700 |
| Jan 14, 2026 | 9.78 | 9.78 | 9.71 | 9.73 | 9.73 | -0.51% | 75,300 |
| Jan 13, 2026 | 9.81 | 9.81 | 9.68 | 9.78 | 9.78 | -0.20% | 150,300 |
| Jan 12, 2026 | 9.77 | 9.83 | 9.71 | 9.80 | 9.80 | 0.31% | 238,700 |
| Jan 9, 2026 | 9.80 | 9.81 | 9.67 | 9.77 | 9.77 | - | 453,700 |
| Jan 8, 2026 | 9.81 | 9.85 | 9.72 | 9.77 | 9.77 | -0.61% | 244,976 |
| Jan 7, 2026 | 9.89 | 9.89 | 9.77 | 9.83 | 9.83 | -0.51% | 348,500 |
| Jan 6, 2026 | 9.88 | 9.93 | 9.81 | 9.88 | 9.88 | - | 245,201 |
| Jan 5, 2026 | 9.94 | 9.94 | 9.72 | 9.88 | 9.88 | -0.60% | 253,300 |
| Dec 31, 2025 | 9.93 | 9.95 | 9.91 | 9.94 | 9.94 | - | 29,100 |
| Dec 30, 2025 | 9.91 | 9.94 | 9.90 | 9.94 | 9.94 | 0.30% | 73,952 |
| Dec 29, 2025 | 9.87 | 9.91 | 9.86 | 9.91 | 9.91 | -0.10% | 29,700 |
| Dec 26, 2025 | 9.90 | 9.93 | 9.88 | 9.92 | 9.92 | 0.51% | 44,200 |
| Dec 25, 2025 | 9.90 | 9.92 | 9.86 | 9.87 | 9.87 | -0.20% | 33,900 |
| Dec 24, 2025 | 9.94 | 9.94 | 9.87 | 9.89 | 9.89 | -0.10% | 65,100 |
| Dec 23, 2025 | 9.93 | 9.97 | 9.89 | 9.90 | 9.90 | -0.70% | 61,400 |
| Dec 22, 2025 | 9.96 | 9.98 | 9.94 | 9.97 | 9.97 | 0.10% | 98,900 |
| Dec 19, 2025 | 9.96 | 9.97 | 9.90 | 9.96 | 9.96 | - | 103,200 |
| Dec 18, 2025 | 9.96 | 9.96 | 9.91 | 9.96 | 9.96 | - | 34,300 |
| Dec 17, 2025 | 9.91 | 9.96 | 9.91 | 9.96 | 9.96 | 0.50% | 58,700 |
| Dec 16, 2025 | 9.96 | 9.96 | 9.88 | 9.91 | 9.91 | -0.20% | 55,200 |
| Dec 15, 2025 | 9.95 | 9.95 | 9.90 | 9.93 | 9.93 | -0.20% | 46,000 |
| Dec 12, 2025 | 9.94 | 9.97 | 9.85 | 9.95 | 9.95 | 0.51% | 151,245 |
| Dec 11, 2025 | 9.95 | 9.95 | 9.85 | 9.90 | 9.90 | - | 36,400 |
| Dec 10, 2025 | 9.90 | 9.95 | 9.85 | 9.90 | 9.90 | - | 26,545 |
| Dec 9, 2025 | 9.97 | 9.98 | 9.85 | 9.90 | 9.90 | -0.90% | 132,900 |
| Dec 8, 2025 | 9.99 | 10.00 | 9.97 | 9.99 | 9.99 | - | 60,700 |
| Dec 5, 2025 | 9.91 | 9.99 | 9.91 | 9.99 | 9.99 | 0.40% | 223,700 |
| Dec 4, 2025 | 9.94 | 9.96 | 9.90 | 9.95 | 9.95 | 0.20% | 80,600 |