Jiangsu Yueda Investment Co., Ltd. (SHA:600805)
China
· Delayed Price · Currency is CNY 5.47
-0.09 (-1.62%)
At close: Mar 9, 2026
Jiangsu Yueda Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.49 | 5.55 | 5.42 | 5.47 | 5.47 | -1.62% | 18,557,748 |
| Mar 6, 2026 | 5.42 | 5.58 | 5.40 | 5.56 | 5.56 | 2.02% | 19,222,140 |
| Mar 5, 2026 | 5.43 | 5.46 | 5.39 | 5.45 | 5.45 | 2.06% | 21,652,660 |
| Mar 4, 2026 | 5.41 | 5.46 | 5.27 | 5.34 | 5.34 | -2.91% | 27,041,680 |
| Mar 3, 2026 | 5.62 | 5.63 | 5.42 | 5.50 | 5.50 | -1.79% | 24,004,020 |
| Mar 2, 2026 | 5.64 | 5.73 | 5.58 | 5.60 | 5.60 | -1.41% | 23,860,480 |
| Feb 27, 2026 | 5.66 | 5.68 | 5.63 | 5.68 | 5.68 | 0.35% | 11,789,200 |
| Feb 26, 2026 | 5.71 | 5.72 | 5.63 | 5.66 | 5.66 | -0.70% | 16,323,500 |
| Feb 25, 2026 | 5.68 | 5.76 | 5.67 | 5.70 | 5.70 | - | 13,176,760 |
| Feb 24, 2026 | 5.62 | 5.71 | 5.62 | 5.70 | 5.70 | 1.97% | 17,879,940 |
| Feb 13, 2026 | 5.64 | 5.70 | 5.58 | 5.59 | 5.59 | -0.89% | 17,035,600 |
| Feb 12, 2026 | 5.67 | 5.69 | 5.58 | 5.64 | 5.64 | -0.70% | 15,224,880 |
| Feb 11, 2026 | 5.72 | 5.72 | 5.67 | 5.68 | 5.68 | -0.35% | 7,533,746 |
| Feb 10, 2026 | 5.73 | 5.74 | 5.68 | 5.70 | 5.70 | -0.35% | 8,496,600 |
| Feb 9, 2026 | 5.72 | 5.75 | 5.68 | 5.72 | 5.72 | 0.88% | 12,973,890 |
| Feb 6, 2026 | 5.68 | 5.73 | 5.66 | 5.67 | 5.67 | -0.70% | 10,358,060 |
| Feb 5, 2026 | 5.71 | 5.74 | 5.66 | 5.71 | 5.71 | - | 12,240,200 |
| Feb 4, 2026 | 5.58 | 5.71 | 5.55 | 5.71 | 5.71 | 2.88% | 13,934,200 |
| Feb 3, 2026 | 5.59 | 5.63 | 5.53 | 5.55 | 5.55 | - | 11,987,960 |
| Feb 2, 2026 | 5.66 | 5.71 | 5.52 | 5.55 | 5.55 | -2.29% | 18,619,200 |
| Jan 30, 2026 | 5.66 | 5.73 | 5.64 | 5.68 | 5.68 | 0.35% | 14,270,400 |
| Jan 29, 2026 | 5.70 | 5.73 | 5.63 | 5.66 | 5.66 | -0.88% | 15,403,400 |
| Jan 28, 2026 | 5.72 | 5.75 | 5.67 | 5.71 | 5.71 | -0.52% | 16,300,130 |
| Jan 27, 2026 | 5.86 | 5.90 | 5.67 | 5.74 | 5.74 | -2.05% | 21,469,660 |
| Jan 26, 2026 | 5.92 | 5.94 | 5.81 | 5.86 | 5.86 | -1.01% | 14,676,890 |
| Jan 23, 2026 | 5.92 | 5.93 | 5.87 | 5.92 | 5.92 | 0.17% | 13,293,701 |
| Jan 22, 2026 | 5.84 | 5.92 | 5.82 | 5.91 | 5.91 | 1.37% | 14,934,400 |
| Jan 21, 2026 | 5.88 | 5.90 | 5.80 | 5.83 | 5.83 | -1.35% | 15,472,300 |
| Jan 20, 2026 | 5.78 | 5.92 | 5.76 | 5.91 | 5.91 | 2.07% | 21,067,160 |
| Jan 19, 2026 | 5.74 | 5.79 | 5.69 | 5.79 | 5.79 | 0.35% | 18,864,568 |
| Jan 16, 2026 | 5.75 | 5.81 | 5.72 | 5.77 | 5.77 | 0.70% | 15,807,440 |
| Jan 15, 2026 | 5.71 | 5.82 | 5.69 | 5.73 | 5.73 | 0.17% | 17,523,120 |
| Jan 14, 2026 | 5.77 | 5.80 | 5.67 | 5.72 | 5.72 | -0.69% | 22,965,850 |
| Jan 13, 2026 | 5.79 | 5.86 | 5.74 | 5.76 | 5.76 | -0.52% | 21,429,620 |
| Jan 12, 2026 | 5.75 | 5.80 | 5.71 | 5.79 | 5.79 | 0.87% | 23,905,580 |
| Jan 9, 2026 | 5.62 | 5.79 | 5.62 | 5.74 | 5.74 | 1.23% | 25,260,750 |
| Jan 8, 2026 | 5.65 | 5.68 | 5.58 | 5.67 | 5.67 | - | 23,091,900 |
| Jan 7, 2026 | 5.55 | 5.80 | 5.52 | 5.67 | 5.67 | 2.16% | 34,336,900 |
| Jan 6, 2026 | 5.50 | 5.61 | 5.48 | 5.55 | 5.55 | 1.83% | 17,050,780 |
| Jan 5, 2026 | 5.47 | 5.48 | 5.42 | 5.45 | 5.45 | 0.37% | 12,657,180 |
| Dec 31, 2025 | 5.43 | 5.47 | 5.35 | 5.43 | 5.43 | 0.74% | 10,482,050 |
| Dec 30, 2025 | 5.45 | 5.48 | 5.32 | 5.39 | 5.39 | -1.46% | 9,348,481 |
| Dec 29, 2025 | 5.46 | 5.54 | 5.41 | 5.47 | 5.47 | 0.37% | 10,802,840 |
| Dec 26, 2025 | 5.56 | 5.59 | 5.44 | 5.45 | 5.45 | -1.98% | 13,531,870 |
| Dec 25, 2025 | 5.54 | 5.59 | 5.54 | 5.56 | 5.56 | - | 8,333,787 |
| Dec 24, 2025 | 5.55 | 5.59 | 5.50 | 5.56 | 5.56 | 0.18% | 10,555,020 |
| Dec 23, 2025 | 5.57 | 5.60 | 5.54 | 5.55 | 5.55 | -0.54% | 11,695,386 |
| Dec 22, 2025 | 5.61 | 5.67 | 5.57 | 5.58 | 5.58 | -0.36% | 12,955,690 |
| Dec 19, 2025 | 5.52 | 5.63 | 5.51 | 5.60 | 5.60 | 0.90% | 19,080,430 |
| Dec 18, 2025 | 5.37 | 5.59 | 5.35 | 5.55 | 5.55 | 2.40% | 24,036,900 |
| Dec 17, 2025 | 5.33 | 5.45 | 5.26 | 5.42 | 5.42 | 0.93% | 17,304,230 |
| Dec 16, 2025 | 5.32 | 5.41 | 5.27 | 5.37 | 5.37 | 0.75% | 15,575,480 |
| Dec 15, 2025 | 5.31 | 5.37 | 5.28 | 5.33 | 5.33 | 0.19% | 7,265,712 |
| Dec 12, 2025 | 5.31 | 5.37 | 5.28 | 5.32 | 5.32 | -0.19% | 13,548,610 |
| Dec 11, 2025 | 5.49 | 5.50 | 5.31 | 5.33 | 5.33 | -2.91% | 14,978,400 |
| Dec 10, 2025 | 5.42 | 5.53 | 5.41 | 5.49 | 5.49 | 0.73% | 11,479,380 |
| Dec 9, 2025 | 5.44 | 5.49 | 5.41 | 5.45 | 5.45 | -0.18% | 8,904,215 |
| Dec 8, 2025 | 5.48 | 5.50 | 5.43 | 5.46 | 5.46 | -0.36% | 9,903,613 |
| Dec 5, 2025 | 5.41 | 5.49 | 5.38 | 5.48 | 5.48 | 1.29% | 8,225,888 |
| Dec 4, 2025 | 5.45 | 5.49 | 5.38 | 5.41 | 5.41 | -0.92% | 8,340,771 |
| Dec 3, 2025 | 5.51 | 5.51 | 5.42 | 5.46 | 5.46 | -0.73% | 7,435,600 |
| Dec 2, 2025 | 5.50 | 5.51 | 5.42 | 5.50 | 5.50 | -0.18% | 9,369,029 |
| Dec 1, 2025 | 5.51 | 5.56 | 5.48 | 5.51 | 5.51 | 0.18% | 10,380,840 |
| Nov 28, 2025 | 5.44 | 5.51 | 5.40 | 5.50 | 5.50 | 1.29% | 8,615,801 |
| Nov 27, 2025 | 5.40 | 5.48 | 5.40 | 5.43 | 5.43 | 0.37% | 7,969,088 |
| Nov 26, 2025 | 5.44 | 5.50 | 5.40 | 5.41 | 5.41 | -0.37% | 9,380,894 |
| Nov 25, 2025 | 5.41 | 5.49 | 5.41 | 5.43 | 5.43 | 0.56% | 9,954,300 |
| Nov 24, 2025 | 5.38 | 5.45 | 5.35 | 5.40 | 5.40 | 1.12% | 12,686,050 |
| Nov 21, 2025 | 5.58 | 5.64 | 5.33 | 5.34 | 5.34 | -5.15% | 20,148,684 |
| Nov 20, 2025 | 5.55 | 5.69 | 5.44 | 5.63 | 5.63 | 1.81% | 23,152,830 |
| Nov 19, 2025 | 5.67 | 5.70 | 5.49 | 5.53 | 5.53 | -2.64% | 16,905,660 |
| Nov 18, 2025 | 5.74 | 5.74 | 5.60 | 5.68 | 5.68 | -1.05% | 18,315,660 |
| Nov 17, 2025 | 5.77 | 5.79 | 5.70 | 5.74 | 5.74 | -0.52% | 13,983,500 |
| Nov 14, 2025 | 5.71 | 5.82 | 5.70 | 5.77 | 5.77 | 0.87% | 18,324,420 |
| Nov 13, 2025 | 5.69 | 5.74 | 5.66 | 5.72 | 5.72 | 0.18% | 14,627,800 |
| Nov 12, 2025 | 5.75 | 5.83 | 5.70 | 5.71 | 5.68 | -1.72% | 21,179,360 |
| Nov 11, 2025 | 5.75 | 5.89 | 5.73 | 5.81 | 5.78 | 1.40% | 20,195,630 |
| Nov 10, 2025 | 5.73 | 5.76 | 5.69 | 5.73 | 5.70 | 0.17% | 17,597,870 |
| Nov 7, 2025 | 5.61 | 5.81 | 5.60 | 5.72 | 5.69 | 1.42% | 28,852,090 |
| Nov 6, 2025 | 5.59 | 5.67 | 5.56 | 5.64 | 5.61 | 0.89% | 21,575,280 |
| Nov 5, 2025 | 5.50 | 5.60 | 5.47 | 5.59 | 5.56 | 0.90% | 17,285,150 |
| Nov 4, 2025 | 5.54 | 5.55 | 5.49 | 5.54 | 5.51 | - | 19,031,370 |
| Nov 3, 2025 | 5.44 | 5.55 | 5.42 | 5.54 | 5.51 | 1.65% | 24,279,470 |
| Oct 31, 2025 | 5.43 | 5.46 | 5.41 | 5.45 | 5.42 | - | 18,321,660 |
| Oct 30, 2025 | 5.39 | 5.52 | 5.38 | 5.45 | 5.42 | 0.74% | 26,764,430 |
| Oct 29, 2025 | 5.45 | 5.46 | 5.39 | 5.41 | 5.38 | -0.92% | 20,692,740 |
| Oct 28, 2025 | 5.40 | 5.52 | 5.37 | 5.46 | 5.43 | 0.18% | 32,671,360 |
| Oct 27, 2025 | 5.56 | 5.67 | 5.40 | 5.45 | 5.42 | 3.42% | 69,675,040 |
| Oct 24, 2025 | 5.32 | 5.34 | 5.26 | 5.27 | 5.24 | -0.75% | 12,913,100 |
| Oct 23, 2025 | 5.24 | 5.39 | 5.19 | 5.31 | 5.28 | 1.34% | 23,975,500 |
| Oct 22, 2025 | 5.23 | 5.31 | 5.22 | 5.24 | 5.21 | -0.38% | 16,924,650 |
| Oct 21, 2025 | 5.20 | 5.27 | 5.18 | 5.26 | 5.23 | 1.35% | 15,628,000 |
| Oct 20, 2025 | 5.11 | 5.20 | 5.11 | 5.19 | 5.16 | 1.76% | 12,886,880 |
| Oct 17, 2025 | 5.18 | 5.20 | 5.07 | 5.10 | 5.07 | -1.35% | 11,731,900 |
| Oct 16, 2025 | 5.22 | 5.26 | 5.13 | 5.17 | 5.14 | -1.34% | 15,061,200 |
| Oct 15, 2025 | 5.17 | 5.25 | 5.16 | 5.24 | 5.21 | 1.35% | 13,848,100 |
| Oct 14, 2025 | 5.15 | 5.29 | 5.14 | 5.17 | 5.14 | 0.78% | 19,907,660 |
| Oct 13, 2025 | 5.00 | 5.17 | 4.97 | 5.13 | 5.10 | -0.58% | 17,664,390 |
| Oct 10, 2025 | 5.19 | 5.25 | 5.14 | 5.16 | 5.13 | -0.96% | 13,142,200 |
| Oct 9, 2025 | 5.15 | 5.23 | 5.07 | 5.21 | 5.18 | 1.36% | 23,136,080 |