Jiangling Motors Corporation, Ltd. (SHE:200550)
China · Delayed Price · Currency is CNY · Price in HKD 10.01
-0.01 (-0.10%)
Apr 16, 2026, 3:04 PM CST
SHE:200550 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 10.02 | 10.05 | 9.98 | 10.01 | 10.01 | -0.10% | 239,200 |
| Apr 15, 2026 | 10.00 | 10.03 | 9.98 | 10.02 | 10.02 | - | 125,644 |
| Apr 14, 2026 | 10.01 | 10.02 | 9.99 | 10.02 | 10.02 | - | 39,400 |
| Apr 13, 2026 | 10.00 | 10.02 | 9.97 | 10.02 | 10.02 | 0.20% | 153,300 |
| Apr 10, 2026 | 9.96 | 10.01 | 9.96 | 10.00 | 10.00 | 0.40% | 187,000 |
| Apr 9, 2026 | 10.01 | 10.01 | 9.94 | 9.96 | 9.96 | -0.50% | 62,700 |
| Apr 8, 2026 | 9.90 | 10.02 | 9.90 | 10.01 | 10.01 | 1.21% | 263,200 |
| Apr 7, 2026 | 9.94 | 10.01 | 9.86 | 9.89 | 9.89 | -0.50% | 96,200 |
| Apr 3, 2026 | 10.05 | 10.05 | 9.90 | 9.94 | 9.94 | -1.00% | 172,700 |
| Apr 2, 2026 | 10.02 | 10.06 | 9.98 | 10.04 | 10.04 | 0.10% | 349,800 |
| Apr 1, 2026 | 10.03 | 10.03 | 9.95 | 10.03 | 10.03 | -0.10% | 326,452 |
| Mar 31, 2026 | 9.85 | 10.05 | 9.85 | 10.04 | 10.04 | 1.72% | 674,700 |
| Mar 30, 2026 | 9.76 | 9.89 | 9.72 | 9.87 | 9.87 | 0.71% | 133,400 |
| Mar 27, 2026 | 9.73 | 9.83 | 9.71 | 9.80 | 9.80 | 0.20% | 124,900 |
| Mar 26, 2026 | 9.83 | 9.84 | 9.60 | 9.78 | 9.78 | -0.31% | 145,000 |
| Mar 25, 2026 | 9.72 | 9.81 | 9.71 | 9.81 | 9.81 | 1.03% | 88,600 |
| Mar 24, 2026 | 9.60 | 9.75 | 9.55 | 9.71 | 9.71 | 1.68% | 76,600 |
| Mar 23, 2026 | 9.81 | 9.82 | 9.37 | 9.55 | 9.55 | -3.14% | 388,900 |
| Mar 20, 2026 | 9.87 | 9.88 | 9.80 | 9.86 | 9.86 | - | 62,100 |
| Mar 19, 2026 | 9.94 | 9.94 | 9.80 | 9.86 | 9.86 | -1.10% | 214,700 |
| Mar 18, 2026 | 9.99 | 10.02 | 9.92 | 9.97 | 9.97 | -0.20% | 125,428 |
| Mar 17, 2026 | 10.03 | 10.05 | 9.95 | 9.99 | 9.99 | - | 201,300 |
| Mar 16, 2026 | 9.98 | 10.00 | 9.95 | 9.99 | 9.99 | 0.10% | 40,000 |
| Mar 13, 2026 | 10.00 | 10.00 | 9.92 | 9.98 | 9.98 | -0.20% | 33,000 |
| Mar 12, 2026 | 10.05 | 10.05 | 9.95 | 10.00 | 10.00 | -0.10% | 18,000 |
| Mar 11, 2026 | 10.04 | 10.04 | 9.96 | 10.01 | 10.01 | 0.30% | 105,600 |
| Mar 10, 2026 | 9.90 | 9.98 | 9.90 | 9.98 | 9.98 | 0.40% | 52,159 |
| Mar 9, 2026 | 9.97 | 10.05 | 9.87 | 9.94 | 9.94 | -0.60% | 115,900 |
| Mar 6, 2026 | 9.94 | 10.01 | 9.94 | 10.00 | 10.00 | 0.60% | 191,000 |
| Mar 5, 2026 | 9.96 | 9.96 | 9.89 | 9.94 | 9.94 | 0.81% | 189,900 |
| Mar 4, 2026 | 9.83 | 9.93 | 9.83 | 9.86 | 9.86 | -0.20% | 81,800 |
| Mar 3, 2026 | 9.92 | 9.92 | 9.80 | 9.88 | 9.88 | -0.40% | 127,800 |
| Mar 2, 2026 | 9.94 | 9.94 | 9.74 | 9.92 | 9.92 | -0.40% | 202,100 |
| Feb 27, 2026 | 9.97 | 10.05 | 9.89 | 9.96 | 9.96 | -0.10% | 335,500 |
| Feb 26, 2026 | 9.98 | 10.07 | 9.92 | 9.97 | 9.97 | -0.89% | 144,600 |
| Feb 25, 2026 | 10.15 | 10.18 | 9.98 | 10.06 | 10.06 | -0.89% | 270,600 |
| Feb 24, 2026 | 10.09 | 10.15 | 10.07 | 10.15 | 10.15 | 0.59% | 135,600 |
| 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 |