Jiangsu Huayang Intelligent Equipment Co.,Ltd. (SHE:301502)
China · Delayed Price · Currency is CNY 49.03
-2.06 (-4.03%)
At close: Sep 30, 2026
SHE:301502 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 51.68 | 51.68 | 48.90 | 49.03 | 49.03 | -4.03% | 676,238 |
| Sep 29, 2026 | 50.08 | 51.93 | 49.51 | 51.09 | 51.09 | 2.36% | 855,066 |
| Sep 28, 2026 | 52.07 | 52.44 | 48.83 | 49.91 | 49.91 | -4.06% | 744,444 |
| Sep 24, 2026 | 53.10 | 53.18 | 52.00 | 52.02 | 52.02 | -1.74% | 517,760 |
| Sep 23, 2026 | 52.94 | 53.51 | 52.50 | 52.94 | 52.94 | -0.02% | 580,400 |
| Sep 22, 2026 | 53.20 | 54.13 | 52.31 | 52.95 | 52.95 | -0.64% | 984,946 |
| Sep 21, 2026 | 52.60 | 53.87 | 52.00 | 53.29 | 53.29 | 1.78% | 871,800 |
| Sep 18, 2026 | 51.50 | 52.97 | 51.09 | 52.36 | 52.36 | 1.67% | 1,135,350 |
| Sep 17, 2026 | 50.08 | 51.85 | 48.70 | 51.50 | 51.50 | 3.48% | 884,500 |
| Sep 16, 2026 | 48.96 | 50.44 | 48.01 | 49.77 | 49.77 | 0.97% | 678,750 |
| Sep 15, 2026 | 48.30 | 50.49 | 48.29 | 49.29 | 49.29 | 0.84% | 845,500 |
| Sep 14, 2026 | 47.98 | 49.10 | 47.25 | 48.88 | 48.88 | 0.53% | 969,800 |
| Sep 11, 2026 | 50.97 | 51.72 | 47.51 | 48.62 | 48.62 | -6.32% | 2,183,435 |
| Sep 10, 2026 | 49.10 | 52.52 | 48.50 | 51.90 | 51.90 | 4.87% | 1,341,670 |
| Sep 9, 2026 | 50.32 | 50.80 | 49.05 | 49.49 | 49.49 | -1.08% | 463,200 |
| Sep 8, 2026 | 50.66 | 50.79 | 50.00 | 50.03 | 50.03 | -1.03% | 419,400 |
| Sep 7, 2026 | 50.40 | 51.26 | 49.49 | 50.55 | 50.55 | 1.34% | 593,800 |
| Sep 4, 2026 | 51.00 | 51.70 | 49.29 | 49.88 | 49.88 | -1.07% | 791,300 |
| Sep 3, 2026 | 50.63 | 51.20 | 49.81 | 50.42 | 50.42 | -0.41% | 741,076 |
| Sep 2, 2026 | 50.00 | 50.75 | 48.65 | 50.63 | 50.63 | -0.20% | 931,800 |
| Sep 1, 2026 | 52.91 | 53.50 | 50.45 | 50.73 | 50.73 | -5.14% | 1,447,152 |
| Aug 31, 2026 | 50.08 | 53.48 | 50.08 | 53.48 | 53.48 | 3.12% | 1,031,690 |
| Aug 28, 2026 | 51.80 | 54.70 | 51.44 | 51.86 | 51.86 | 0.52% | 1,057,084 |
| Aug 27, 2026 | 51.35 | 52.40 | 50.09 | 51.59 | 51.59 | 1.32% | 608,000 |
| Aug 26, 2026 | 51.88 | 51.98 | 50.06 | 50.92 | 50.92 | -1.89% | 577,800 |
| Aug 25, 2026 | 50.15 | 52.19 | 49.00 | 51.90 | 51.90 | 2.98% | 717,824 |
| Aug 24, 2026 | 51.72 | 52.84 | 49.39 | 50.40 | 50.40 | -2.53% | 716,200 |
| Aug 21, 2026 | 51.31 | 51.91 | 49.65 | 51.71 | 51.71 | 0.80% | 675,700 |
| Aug 20, 2026 | 50.98 | 52.00 | 50.05 | 51.30 | 51.30 | 2.81% | 867,500 |
| Aug 19, 2026 | 54.46 | 54.46 | 49.60 | 49.90 | 49.90 | -8.00% | 731,715 |
| Aug 18, 2026 | 54.50 | 54.50 | 52.60 | 54.24 | 54.24 | -0.29% | 570,400 |
| Aug 17, 2026 | 53.06 | 54.61 | 52.25 | 54.40 | 54.40 | 2.84% | 712,300 |
| Aug 14, 2026 | 51.96 | 53.10 | 51.56 | 52.90 | 52.90 | 2.03% | 553,800 |
| Aug 13, 2026 | 53.55 | 54.20 | 51.73 | 51.85 | 51.85 | -2.76% | 552,991 |
| Aug 12, 2026 | 52.74 | 53.98 | 51.84 | 53.32 | 53.32 | 1.08% | 808,182 |
| Aug 11, 2026 | 51.62 | 53.63 | 50.00 | 52.75 | 52.75 | 1.52% | 768,800 |
| Aug 10, 2026 | 52.01 | 52.80 | 50.28 | 51.96 | 51.96 | -0.86% | 702,000 |
| Aug 7, 2026 | 51.53 | 52.73 | 50.20 | 52.41 | 52.41 | 1.14% | 884,638 |
| Aug 6, 2026 | 50.26 | 51.82 | 49.15 | 51.82 | 51.82 | 1.05% | 775,789 |
| Aug 5, 2026 | 48.45 | 51.66 | 47.69 | 51.28 | 51.28 | 5.86% | 1,127,087 |
| Aug 4, 2026 | 46.44 | 48.80 | 45.50 | 48.44 | 48.44 | 5.19% | 902,600 |
| Aug 3, 2026 | 46.61 | 47.59 | 44.65 | 46.05 | 46.05 | 0.79% | 881,952 |
| Jul 31, 2026 | 45.23 | 47.39 | 45.23 | 45.69 | 45.69 | 3.04% | 1,061,290 |
| Jul 30, 2026 | 47.83 | 48.44 | 43.79 | 44.34 | 44.34 | -6.91% | 1,083,952 |
| Jul 29, 2026 | 48.51 | 50.00 | 46.99 | 47.63 | 47.63 | -1.81% | 1,172,150 |
| Jul 28, 2026 | 51.12 | 52.22 | 48.20 | 48.51 | 48.51 | -4.17% | 1,152,800 |
| Jul 27, 2026 | 47.87 | 51.00 | 44.21 | 50.62 | 50.62 | 5.77% | 1,228,100 |
| Jul 24, 2026 | 49.05 | 49.36 | 46.52 | 47.86 | 47.86 | -2.62% | 1,221,350 |
| Jul 23, 2026 | 46.39 | 50.04 | 46.39 | 49.15 | 49.15 | 5.04% | 1,323,515 |
| Jul 22, 2026 | 49.00 | 49.24 | 46.22 | 46.79 | 46.79 | -2.50% | 1,488,855 |