Jiangling Motors Corporation, Ltd. (SHE:200550)
China · Delayed Price · Currency is CNY · Price in HKD 11.55
+0.05 (0.43%)
Aug 1, 2025, 2:45 PM CST
SHE:200550 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.43 | 11.62 | 11.43 | 11.61 | 11.61 | 0.96% | 237,637 |
| Jul 31, 2025 | 11.65 | 11.69 | 11.42 | 11.50 | 11.50 | -1.29% | 436,400 |
| Jul 30, 2025 | 11.63 | 11.74 | 11.57 | 11.65 | 11.65 | 0.43% | 708,958 |
| Jul 29, 2025 | 11.55 | 11.64 | 11.48 | 11.60 | 11.60 | 0.52% | 374,588 |
| Jul 28, 2025 | 11.20 | 11.55 | 11.18 | 11.54 | 11.54 | 3.96% | 996,326 |
| Jul 25, 2025 | 11.03 | 11.15 | 11.02 | 11.10 | 11.10 | 1.09% | 297,912 |
| Jul 24, 2025 | 11.01 | 11.01 | 10.93 | 10.98 | 10.98 | 0.09% | 256,000 |
| Jul 23, 2025 | 10.94 | 11.01 | 10.91 | 10.97 | 10.97 | 0.27% | 512,112 |
| Jul 22, 2025 | 10.99 | 10.99 | 10.91 | 10.94 | 10.94 | - | 282,400 |
| Jul 21, 2025 | 10.89 | 10.97 | 10.89 | 10.94 | 10.94 | 0.37% | 252,100 |
| Jul 18, 2025 | 10.91 | 10.95 | 10.88 | 10.90 | 10.90 | - | 132,700 |
| Jul 17, 2025 | 10.92 | 10.92 | 10.85 | 10.90 | 10.90 | 0.18% | 217,200 |
| Jul 16, 2025 | 10.85 | 10.88 | 10.79 | 10.88 | 10.88 | 0.65% | 223,100 |
| Jul 15, 2025 | 10.84 | 10.90 | 10.76 | 10.81 | 10.81 | -0.18% | 219,800 |
| Jul 14, 2025 | 10.88 | 10.95 | 10.75 | 10.83 | 10.83 | -0.18% | 251,900 |
| Jul 11, 2025 | 10.80 | 10.89 | 10.75 | 10.85 | 10.85 | 1.02% | 395,300 |
| Jul 10, 2025 | 10.64 | 10.74 | 10.60 | 10.74 | 10.74 | 1.03% | 304,800 |
| Jul 9, 2025 | 10.65 | 10.72 | 10.62 | 10.63 | 10.63 | 0.38% | 240,100 |
| Jul 8, 2025 | 10.53 | 10.60 | 10.51 | 10.59 | 10.59 | 0.47% | 253,900 |
| Jul 7, 2025 | 10.55 | 10.57 | 10.52 | 10.54 | 10.54 | 0.09% | 149,000 |
| Jul 4, 2025 | 10.55 | 10.60 | 10.47 | 10.53 | 10.53 | -0.28% | 298,600 |
| Jul 3, 2025 | 10.35 | 10.58 | 10.35 | 10.56 | 10.56 | 2.52% | 587,792 |
| Jul 2, 2025 | 10.31 | 10.40 | 10.26 | 10.30 | 10.30 | -0.10% | 348,400 |
| Jul 1, 2025 | 10.22 | 10.34 | 10.22 | 10.31 | 10.31 | 0.59% | 264,800 |
| Jun 30, 2025 | 10.06 | 10.26 | 10.06 | 10.25 | 10.25 | 1.99% | 330,736 |
| Jun 27, 2025 | 9.98 | 10.05 | 9.95 | 10.05 | 10.05 | 1.01% | 235,500 |
| Jun 26, 2025 | 9.99 | 9.99 | 9.92 | 9.95 | 9.95 | 0.10% | 137,100 |
| Jun 25, 2025 | 9.90 | 9.96 | 9.88 | 9.94 | 9.94 | 0.71% | 229,000 |
| Jun 24, 2025 | 9.82 | 9.87 | 9.82 | 9.87 | 9.87 | 0.61% | 198,201 |
| Jun 23, 2025 | 9.75 | 9.82 | 9.72 | 9.81 | 9.81 | 0.72% | 80,700 |
| Jun 20, 2025 | 9.76 | 9.80 | 9.73 | 9.74 | 9.74 | -0.31% | 149,900 |
| Jun 19, 2025 | 9.81 | 9.81 | 9.76 | 9.77 | 9.77 | -0.41% | 78,500 |
| Jun 18, 2025 | 9.80 | 9.84 | 9.73 | 9.81 | 9.81 | -0.10% | 148,900 |
| Jun 17, 2025 | 9.85 | 9.85 | 9.81 | 9.82 | 9.82 | -0.20% | 93,400 |
| Jun 16, 2025 | 9.89 | 9.92 | 9.81 | 9.84 | 9.84 | -0.30% | 276,500 |
| Jun 13, 2025 | 9.85 | 9.89 | 9.80 | 9.87 | 9.87 | -0.20% | 151,236 |
| Jun 12, 2025 | 9.85 | 9.90 | 9.85 | 9.89 | 9.89 | 0.20% | 82,500 |
| Jun 11, 2025 | 9.84 | 9.89 | 9.82 | 9.87 | 9.87 | 0.10% | 47,600 |
| Jun 10, 2025 | 9.91 | 9.94 | 9.81 | 9.86 | 9.86 | -0.30% | 161,100 |
| Jun 9, 2025 | 9.85 | 9.91 | 9.85 | 9.89 | 9.89 | 0.20% | 100,200 |
| Jun 6, 2025 | 9.84 | 9.90 | 9.82 | 9.87 | 9.87 | - | 100,392 |
| Jun 5, 2025 | 9.95 | 9.95 | 9.80 | 9.87 | 9.87 | -0.20% | 262,300 |
| Jun 4, 2025 | 9.86 | 9.92 | 9.80 | 9.89 | 9.89 | 0.51% | 266,900 |
| Jun 3, 2025 | 9.93 | 9.94 | 9.80 | 9.84 | 9.84 | -1.20% | 231,800 |
| May 30, 2025 | 10.03 | 10.09 | 9.92 | 9.96 | 9.96 | -0.70% | 125,000 |
| May 29, 2025 | 9.96 | 10.04 | 9.95 | 10.03 | 10.03 | 0.80% | 221,200 |
| May 28, 2025 | 9.99 | 9.99 | 9.91 | 9.95 | 9.95 | 0.30% | 61,700 |
| May 27, 2025 | 10.00 | 10.00 | 9.89 | 9.92 | 9.92 | -0.10% | 50,000 |
| May 26, 2025 | 9.96 | 10.02 | 9.91 | 9.93 | 9.93 | -0.10% | 78,100 |
| May 23, 2025 | 9.98 | 9.99 | 9.90 | 9.94 | 9.94 | -0.30% | 145,200 |