Jiangsu Expressway Company Limited (SHA:600377)
China
· Delayed Price · Currency is CNY 12.45
-0.16 (-1.27%)
At close: Dec 5, 2025
SHA:600377 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.62 | 12.62 | 12.40 | 12.45 | 12.45 | -1.27% | 12,529,100 |
| Dec 4, 2025 | 12.76 | 12.76 | 12.59 | 12.61 | 12.61 | -0.94% | 9,907,294 |
| Dec 3, 2025 | 12.66 | 12.78 | 12.59 | 12.73 | 12.73 | 0.63% | 13,499,550 |
| Dec 2, 2025 | 12.64 | 12.75 | 12.52 | 12.65 | 12.65 | - | 19,486,000 |
| Dec 1, 2025 | 13.00 | 13.05 | 12.51 | 12.65 | 12.65 | -2.92% | 26,243,730 |
| Nov 28, 2025 | 13.17 | 13.22 | 13.02 | 13.03 | 13.03 | -1.06% | 7,020,400 |
| Nov 27, 2025 | 13.05 | 13.23 | 13.05 | 13.17 | 13.17 | 0.92% | 7,471,466 |
| Nov 26, 2025 | 13.19 | 13.27 | 12.95 | 13.05 | 13.05 | -0.91% | 10,954,770 |
| Nov 25, 2025 | 13.27 | 13.33 | 13.15 | 13.17 | 13.17 | -0.75% | 7,920,101 |
| Nov 24, 2025 | 13.29 | 13.44 | 13.17 | 13.27 | 13.27 | -0.15% | 6,782,800 |
| Nov 21, 2025 | 13.34 | 13.53 | 13.26 | 13.29 | 13.29 | -0.52% | 8,771,742 |
| Nov 20, 2025 | 13.41 | 13.45 | 13.29 | 13.36 | 13.36 | -0.45% | 6,275,718 |
| Nov 19, 2025 | 13.42 | 13.53 | 13.41 | 13.42 | 13.42 | -0.30% | 5,046,765 |
| Nov 18, 2025 | 13.52 | 13.58 | 13.42 | 13.46 | 13.46 | -0.37% | 4,747,309 |
| Nov 17, 2025 | 13.56 | 13.59 | 13.39 | 13.51 | 13.51 | -0.37% | 8,848,910 |
| Nov 14, 2025 | 13.72 | 13.74 | 13.56 | 13.56 | 13.56 | -0.51% | 5,054,501 |
| Nov 13, 2025 | 13.83 | 13.91 | 13.58 | 13.63 | 13.63 | -1.30% | 8,991,244 |
| Nov 12, 2025 | 13.99 | 14.28 | 13.81 | 13.81 | 13.81 | - | 9,581,953 |
| Nov 11, 2025 | 13.86 | 13.87 | 13.78 | 13.81 | 13.81 | -0.65% | 4,935,100 |
| Nov 10, 2025 | 13.83 | 13.91 | 13.68 | 13.90 | 13.90 | 0.94% | 7,248,239 |
| Nov 7, 2025 | 13.86 | 13.94 | 13.77 | 13.77 | 13.77 | -0.65% | 5,385,372 |
| Nov 6, 2025 | 13.91 | 13.91 | 13.78 | 13.86 | 13.86 | -0.29% | 6,884,734 |
| Nov 5, 2025 | 13.82 | 13.96 | 13.70 | 13.90 | 13.90 | 0.29% | 10,642,490 |
| Nov 4, 2025 | 13.69 | 13.88 | 13.57 | 13.86 | 13.86 | 1.54% | 10,449,280 |
| Nov 3, 2025 | 13.74 | 13.77 | 13.61 | 13.65 | 13.65 | -0.58% | 7,774,401 |
| Oct 31, 2025 | 13.80 | 13.81 | 13.54 | 13.73 | 13.73 | -0.36% | 9,122,000 |
| Oct 30, 2025 | 13.75 | 13.82 | 13.65 | 13.78 | 13.78 | 0.73% | 7,583,601 |
| Oct 29, 2025 | 13.70 | 13.83 | 13.58 | 13.68 | 13.68 | -0.29% | 8,239,401 |
| Oct 28, 2025 | 13.56 | 13.76 | 13.50 | 13.72 | 13.72 | 1.25% | 10,849,410 |
| Oct 27, 2025 | 13.43 | 13.58 | 13.33 | 13.55 | 13.55 | 0.89% | 11,605,110 |
| Oct 24, 2025 | 13.43 | 13.51 | 13.32 | 13.43 | 13.43 | - | 8,431,400 |
| Oct 23, 2025 | 13.47 | 13.60 | 13.43 | 13.43 | 13.43 | -0.30% | 7,119,100 |
| Oct 22, 2025 | 13.33 | 13.51 | 13.33 | 13.47 | 13.47 | 0.97% | 7,113,365 |
| Oct 21, 2025 | 13.47 | 13.54 | 13.33 | 13.34 | 13.34 | -1.11% | 7,571,164 |
| Oct 20, 2025 | 13.46 | 13.57 | 13.23 | 13.49 | 13.49 | 0.30% | 11,752,130 |
| Oct 17, 2025 | 13.35 | 13.61 | 13.29 | 13.45 | 13.45 | 0.82% | 11,671,700 |
| Oct 16, 2025 | 13.20 | 13.38 | 13.20 | 13.34 | 13.34 | 0.76% | 7,610,995 |
| Oct 15, 2025 | 13.39 | 13.50 | 13.21 | 13.24 | 13.24 | -1.27% | 10,632,430 |
| Oct 14, 2025 | 13.01 | 13.41 | 12.91 | 13.41 | 13.41 | 2.92% | 15,107,360 |
| Oct 13, 2025 | 12.93 | 13.04 | 12.71 | 13.03 | 13.03 | 0.85% | 11,510,980 |
| Oct 10, 2025 | 12.50 | 12.94 | 12.49 | 12.92 | 12.92 | 3.19% | 14,234,190 |
| Oct 9, 2025 | 12.56 | 12.56 | 12.39 | 12.52 | 12.52 | -0.32% | 10,499,300 |
| Sep 30, 2025 | 12.66 | 12.66 | 12.56 | 12.56 | 12.56 | -0.87% | 6,265,289 |
| Sep 29, 2025 | 12.76 | 12.76 | 12.58 | 12.67 | 12.67 | -0.71% | 8,268,136 |
| Sep 26, 2025 | 12.68 | 12.77 | 12.58 | 12.76 | 12.76 | 0.63% | 8,695,053 |
| Sep 25, 2025 | 12.75 | 12.75 | 12.50 | 12.68 | 12.68 | -0.86% | 10,125,100 |
| Sep 24, 2025 | 12.83 | 13.00 | 12.75 | 12.79 | 12.79 | -0.23% | 13,287,610 |
| Sep 23, 2025 | 12.49 | 12.84 | 12.43 | 12.82 | 12.82 | 2.56% | 16,577,500 |
| Sep 22, 2025 | 12.58 | 12.60 | 12.46 | 12.50 | 12.50 | -0.64% | 7,097,330 |
| Sep 19, 2025 | 12.56 | 12.63 | 12.40 | 12.58 | 12.58 | 0.16% | 11,350,050 |
| Sep 18, 2025 | 12.71 | 12.72 | 12.53 | 12.56 | 12.56 | -1.41% | 11,316,710 |
| Sep 17, 2025 | 12.83 | 12.85 | 12.72 | 12.74 | 12.74 | -0.86% | 7,199,983 |
| Sep 16, 2025 | 12.91 | 12.98 | 12.81 | 12.85 | 12.85 | -0.46% | 9,429,996 |
| Sep 15, 2025 | 13.00 | 13.01 | 12.88 | 12.91 | 12.91 | -0.69% | 8,631,166 |
| Sep 12, 2025 | 13.15 | 13.23 | 12.98 | 13.00 | 13.00 | -1.07% | 13,916,110 |
| Sep 11, 2025 | 13.18 | 13.19 | 12.99 | 13.14 | 13.14 | -0.30% | 14,604,200 |
| Sep 10, 2025 | 13.23 | 13.27 | 13.13 | 13.18 | 13.18 | -0.38% | 8,161,111 |
| Sep 9, 2025 | 13.30 | 13.30 | 13.18 | 13.23 | 13.23 | -0.53% | 6,771,208 |
| Sep 8, 2025 | 13.28 | 13.35 | 13.24 | 13.30 | 13.30 | 0.08% | 5,863,052 |
| Sep 5, 2025 | 13.39 | 13.40 | 13.24 | 13.29 | 13.29 | -0.97% | 6,429,952 |
| Sep 4, 2025 | 13.33 | 13.44 | 13.17 | 13.42 | 13.42 | 0.45% | 9,127,925 |
| Sep 3, 2025 | 13.49 | 13.51 | 13.27 | 13.36 | 13.36 | -0.60% | 9,331,562 |
| Sep 2, 2025 | 13.54 | 13.58 | 13.43 | 13.44 | 13.44 | -0.59% | 7,937,553 |
| Sep 1, 2025 | 13.41 | 13.55 | 13.30 | 13.52 | 13.52 | 0.82% | 9,711,200 |
| Aug 29, 2025 | 13.40 | 13.56 | 13.38 | 13.41 | 13.41 | -0.89% | 9,774,437 |
| Aug 28, 2025 | 13.72 | 13.72 | 13.38 | 13.53 | 13.53 | -1.53% | 12,183,290 |
| Aug 27, 2025 | 13.88 | 13.89 | 13.70 | 13.74 | 13.74 | -1.08% | 9,894,502 |
| Aug 26, 2025 | 13.94 | 13.97 | 13.87 | 13.89 | 13.89 | -0.36% | 10,081,200 |
| Aug 25, 2025 | 13.87 | 13.94 | 13.86 | 13.94 | 13.94 | 0.58% | 9,591,011 |
| Aug 22, 2025 | 13.93 | 13.94 | 13.78 | 13.86 | 13.86 | -0.29% | 6,970,075 |
| Aug 21, 2025 | 13.76 | 13.92 | 13.73 | 13.90 | 13.90 | 0.94% | 8,463,188 |
| Aug 20, 2025 | 13.80 | 13.83 | 13.70 | 13.77 | 13.77 | -0.51% | 6,989,124 |
| Aug 19, 2025 | 13.83 | 13.86 | 13.76 | 13.84 | 13.84 | 0.07% | 6,265,595 |
| Aug 18, 2025 | 13.80 | 13.89 | 13.76 | 13.83 | 13.83 | 0.22% | 7,187,841 |
| Aug 15, 2025 | 13.94 | 13.94 | 13.70 | 13.80 | 13.80 | -1.08% | 12,758,670 |
| Aug 14, 2025 | 14.01 | 14.05 | 13.95 | 13.95 | 13.95 | -0.43% | 5,809,403 |
| Aug 13, 2025 | 14.09 | 14.09 | 13.98 | 14.01 | 14.01 | -0.57% | 8,271,961 |
| Aug 12, 2025 | 14.00 | 14.12 | 13.99 | 14.09 | 14.09 | 0.21% | 5,474,173 |
| Aug 11, 2025 | 14.28 | 14.29 | 14.05 | 14.06 | 14.06 | -1.33% | 11,579,620 |
| Aug 8, 2025 | 14.26 | 14.30 | 14.23 | 14.25 | 14.25 | -0.07% | 4,625,326 |
| Aug 7, 2025 | 14.22 | 14.27 | 14.14 | 14.26 | 14.26 | 0.28% | 6,719,554 |
| Aug 6, 2025 | 14.30 | 14.35 | 14.22 | 14.22 | 14.22 | -0.21% | 4,964,851 |
| Aug 5, 2025 | 14.23 | 14.30 | 14.14 | 14.25 | 14.25 | 0.35% | 4,962,489 |
| Aug 4, 2025 | 14.13 | 14.23 | 14.10 | 14.20 | 14.20 | 0.14% | 5,205,800 |
| Aug 1, 2025 | 14.15 | 14.28 | 14.12 | 14.18 | 14.18 | 0.14% | 6,353,382 |
| Jul 31, 2025 | 14.37 | 14.40 | 14.12 | 14.16 | 14.16 | -1.73% | 8,885,933 |
| Jul 30, 2025 | 14.40 | 14.53 | 14.26 | 14.41 | 14.41 | -3.35% | 8,694,473 |
| Jul 29, 2025 | 14.94 | 14.95 | 14.74 | 14.91 | 14.42 | -0.33% | 10,020,840 |
| Jul 28, 2025 | 15.20 | 15.21 | 14.94 | 14.96 | 14.47 | -1.51% | 12,628,500 |
| Jul 25, 2025 | 15.33 | 15.37 | 15.17 | 15.19 | 14.69 | -0.85% | 7,244,100 |
| Jul 24, 2025 | 15.33 | 15.34 | 15.12 | 15.32 | 14.82 | - | 10,528,400 |
| Jul 23, 2025 | 15.20 | 15.41 | 15.20 | 15.32 | 14.82 | 1.26% | 15,749,240 |
| Jul 22, 2025 | 15.04 | 15.20 | 15.04 | 15.13 | 14.63 | 0.60% | 11,998,040 |
| Jul 21, 2025 | 15.05 | 15.08 | 15.00 | 15.04 | 14.55 | -0.07% | 6,116,896 |
| Jul 18, 2025 | 14.99 | 15.09 | 14.99 | 15.05 | 14.56 | 0.40% | 5,750,365 |
| Jul 17, 2025 | 15.08 | 15.15 | 14.99 | 14.99 | 14.50 | -0.60% | 7,472,276 |
| Jul 16, 2025 | 15.05 | 15.11 | 15.01 | 15.08 | 14.58 | 0.13% | 6,162,705 |
| Jul 15, 2025 | 15.22 | 15.28 | 15.02 | 15.06 | 14.57 | -1.05% | 11,443,100 |
| Jul 14, 2025 | 15.23 | 15.32 | 15.20 | 15.22 | 14.72 | -0.07% | 9,368,989 |
| Jul 11, 2025 | 15.39 | 15.55 | 15.23 | 15.23 | 14.73 | -0.98% | 13,497,300 |