Jiangsu Hengli Hydraulic Co.,Ltd (SHA:601100)
China
· Delayed Price · Currency is CNY 109.40
+2.43 (2.27%)
At close: Mar 9, 2026
SHA:601100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 105.00 | 111.28 | 103.01 | 109.40 | - | 2.27% | 11,879,224 |
| Mar 6, 2026 | 105.80 | 108.12 | 104.55 | 106.97 | 106.97 | 0.54% | 9,133,166 |
| Mar 5, 2026 | 105.76 | 107.20 | 105.01 | 106.40 | 106.40 | 1.74% | 7,834,609 |
| Mar 4, 2026 | 105.90 | 106.79 | 103.22 | 104.58 | 104.58 | -2.12% | 9,804,231 |
| Mar 3, 2026 | 112.55 | 113.20 | 106.68 | 106.85 | 106.85 | -4.68% | 11,174,460 |
| Mar 2, 2026 | 111.00 | 114.47 | 110.80 | 112.10 | 112.10 | -0.65% | 7,943,719 |
| Feb 27, 2026 | 114.00 | 115.27 | 112.11 | 112.83 | 112.83 | -1.54% | 6,227,808 |
| Feb 26, 2026 | 113.90 | 117.00 | 113.23 | 114.59 | 114.59 | -0.49% | 8,371,822 |
| Feb 25, 2026 | 113.00 | 116.28 | 112.58 | 115.16 | 115.16 | 1.02% | 6,788,654 |
| Feb 24, 2026 | 119.91 | 119.99 | 113.58 | 114.00 | 114.00 | -3.83% | 11,865,730 |
| Feb 13, 2026 | 121.50 | 121.50 | 118.30 | 118.54 | 118.54 | -2.43% | 4,807,105 |
| Feb 12, 2026 | 121.50 | 123.37 | 120.93 | 121.49 | 121.49 | -0.54% | 5,164,718 |
| Feb 11, 2026 | 124.55 | 124.55 | 121.22 | 122.15 | 122.15 | -1.28% | 5,783,564 |
| Feb 10, 2026 | 122.13 | 125.87 | 121.01 | 123.74 | 123.74 | 1.53% | 9,322,906 |
| Feb 9, 2026 | 121.20 | 123.39 | 119.45 | 121.87 | 121.87 | 1.86% | 7,023,115 |
| Feb 6, 2026 | 121.00 | 122.26 | 117.60 | 119.64 | 119.64 | -1.12% | 8,910,989 |
| Feb 5, 2026 | 120.00 | 122.58 | 117.56 | 121.00 | 121.00 | 0.94% | 13,225,070 |
| Feb 4, 2026 | 114.95 | 119.93 | 114.45 | 119.87 | 119.87 | 4.53% | 16,649,029 |
| Feb 3, 2026 | 109.18 | 114.87 | 107.31 | 114.68 | 114.68 | 6.72% | 16,365,320 |
| Feb 2, 2026 | 108.72 | 109.80 | 107.17 | 107.46 | 107.46 | -0.87% | 9,241,395 |
| Jan 30, 2026 | 108.33 | 110.34 | 105.88 | 108.40 | 108.40 | -0.46% | 9,397,434 |
| Jan 29, 2026 | 111.90 | 113.30 | 108.50 | 108.90 | 108.90 | -3.03% | 10,659,250 |
| Jan 28, 2026 | 112.00 | 113.50 | 111.05 | 112.30 | 112.30 | -0.56% | 9,332,026 |
| Jan 27, 2026 | 111.29 | 115.30 | 109.32 | 112.93 | 112.93 | 1.28% | 13,686,540 |
| Jan 26, 2026 | 118.04 | 118.50 | 111.01 | 111.50 | 111.50 | -5.25% | 19,450,452 |
| Jan 23, 2026 | 123.00 | 125.98 | 116.82 | 117.68 | 117.68 | -0.35% | 19,388,803 |
| Jan 22, 2026 | 121.00 | 123.48 | 117.40 | 118.09 | 118.09 | -2.50% | 13,428,930 |
| Jan 21, 2026 | 114.00 | 124.41 | 113.23 | 121.12 | 121.12 | 5.43% | 20,853,330 |
| Jan 20, 2026 | 117.88 | 119.00 | 114.00 | 114.88 | 114.88 | -1.95% | 8,841,593 |
| Jan 19, 2026 | 120.00 | 121.00 | 116.19 | 117.17 | 117.17 | -1.37% | 12,406,210 |
| Jan 16, 2026 | 113.00 | 120.40 | 113.00 | 118.80 | 118.80 | 5.47% | 15,189,879 |
| Jan 15, 2026 | 113.00 | 114.16 | 110.88 | 112.64 | 112.64 | -1.37% | 9,545,336 |
| Jan 14, 2026 | 119.76 | 120.85 | 114.00 | 114.20 | 114.20 | -5.06% | 17,523,060 |
| Jan 13, 2026 | 119.99 | 125.40 | 118.42 | 120.29 | 120.29 | 2.29% | 15,948,830 |
| Jan 12, 2026 | 113.80 | 119.76 | 111.70 | 117.60 | 117.60 | 2.08% | 13,007,830 |
| Jan 9, 2026 | 113.35 | 118.50 | 113.20 | 115.20 | 115.20 | 2.03% | 12,305,380 |
| Jan 8, 2026 | 117.23 | 118.54 | 111.58 | 112.91 | 112.91 | -3.55% | 14,299,560 |
| Jan 7, 2026 | 110.00 | 117.60 | 110.00 | 117.06 | 117.06 | 5.75% | 18,073,660 |
| Jan 6, 2026 | 113.50 | 115.75 | 109.92 | 110.70 | 110.70 | -2.47% | 15,510,774 |
| Jan 5, 2026 | 108.80 | 115.50 | 108.07 | 113.50 | 113.50 | 3.27% | 11,471,930 |
| Dec 31, 2025 | 113.14 | 113.60 | 108.66 | 109.91 | 109.91 | -2.70% | 11,337,700 |
| Dec 30, 2025 | 108.56 | 114.15 | 108.56 | 112.96 | 112.96 | 4.40% | 17,088,430 |
| Dec 29, 2025 | 108.50 | 109.50 | 105.04 | 108.20 | 108.20 | -0.38% | 10,536,390 |
| Dec 26, 2025 | 106.97 | 109.65 | 105.67 | 108.61 | 108.61 | 1.30% | 8,895,945 |
| Dec 25, 2025 | 104.01 | 108.87 | 103.81 | 107.22 | 107.22 | 2.41% | 9,752,613 |
| Dec 24, 2025 | 105.50 | 106.47 | 104.30 | 104.70 | 104.70 | -0.17% | 6,649,519 |
| Dec 23, 2025 | 107.00 | 107.97 | 104.44 | 104.88 | 104.88 | -2.36% | 7,930,376 |
| Dec 22, 2025 | 105.88 | 108.05 | 104.67 | 107.41 | 107.41 | 1.97% | 9,836,853 |
| Dec 19, 2025 | 105.83 | 107.19 | 104.00 | 105.34 | 105.34 | 0.32% | 8,715,381 |
| Dec 18, 2025 | 107.10 | 107.30 | 104.81 | 105.00 | 105.00 | -2.44% | 9,530,403 |
| Dec 17, 2025 | 107.20 | 108.75 | 106.21 | 107.63 | 107.63 | -0.53% | 11,955,550 |
| Dec 16, 2025 | 110.27 | 110.49 | 107.01 | 108.20 | 108.20 | -1.02% | 8,502,552 |
| Dec 15, 2025 | 109.61 | 112.40 | 108.80 | 109.32 | 109.32 | -0.93% | 10,717,320 |
| Dec 12, 2025 | 109.54 | 111.35 | 107.75 | 110.35 | 110.35 | -0.23% | 11,982,853 |
| Dec 11, 2025 | 111.38 | 113.50 | 110.50 | 110.60 | 110.60 | -1.69% | 8,034,332 |
| Dec 10, 2025 | 109.30 | 113.74 | 107.80 | 112.50 | 112.50 | 2.11% | 11,429,060 |
| Dec 9, 2025 | 109.91 | 112.20 | 109.00 | 110.17 | 110.17 | -1.37% | 10,848,590 |
| Dec 8, 2025 | 111.78 | 112.50 | 108.01 | 111.70 | 111.70 | -1.13% | 15,535,368 |
| Dec 5, 2025 | 106.69 | 113.47 | 105.02 | 112.98 | 112.98 | 6.13% | 17,094,100 |
| Dec 4, 2025 | 108.62 | 111.60 | 104.40 | 106.45 | 106.45 | 2.11% | 19,076,850 |
| Dec 3, 2025 | 104.80 | 107.01 | 102.66 | 104.25 | 104.25 | 0.43% | 11,718,500 |
| Dec 2, 2025 | 103.45 | 105.79 | 101.00 | 103.80 | 103.80 | - | 10,437,590 |
| Dec 1, 2025 | 103.97 | 106.91 | 101.50 | 103.80 | 103.80 | 2.47% | 20,045,630 |
| Nov 28, 2025 | 101.00 | 102.33 | 96.60 | 101.30 | 101.30 | -0.08% | 23,513,070 |
| Nov 27, 2025 | 92.48 | 101.38 | 92.25 | 101.38 | 101.38 | 10.00% | 32,269,380 |
| Nov 26, 2025 | 90.00 | 94.28 | 89.04 | 92.16 | 92.16 | 1.72% | 8,557,117 |
| Nov 25, 2025 | 92.70 | 93.20 | 90.09 | 90.60 | 90.60 | -1.59% | 8,483,403 |
| Nov 24, 2025 | 92.71 | 92.99 | 90.91 | 92.06 | 92.06 | -0.10% | 6,597,386 |
| Nov 21, 2025 | 88.80 | 94.33 | 87.92 | 92.15 | 92.15 | 2.69% | 14,588,370 |
| Nov 20, 2025 | 88.32 | 90.34 | 88.00 | 89.74 | 89.74 | 2.56% | 7,222,217 |
| Nov 19, 2025 | 88.88 | 89.39 | 86.15 | 87.50 | 87.50 | -1.29% | 5,418,457 |
| Nov 18, 2025 | 88.32 | 89.39 | 87.10 | 88.64 | 88.64 | 0.66% | 4,531,900 |
| Nov 17, 2025 | 86.07 | 90.18 | 85.58 | 88.06 | 88.06 | 2.31% | 9,858,602 |
| Nov 14, 2025 | 85.80 | 88.14 | 85.56 | 86.07 | 86.07 | -1.24% | 4,324,066 |
| Nov 13, 2025 | 86.73 | 87.78 | 85.51 | 87.15 | 86.85 | 0.62% | 6,298,173 |
| Nov 12, 2025 | 89.78 | 89.80 | 86.60 | 86.61 | 86.31 | -3.80% | 6,355,196 |
| Nov 11, 2025 | 90.61 | 91.75 | 87.70 | 90.03 | 89.72 | -0.50% | 7,514,229 |
| Nov 10, 2025 | 93.60 | 94.58 | 89.66 | 90.48 | 90.17 | -3.97% | 10,652,190 |
| Nov 7, 2025 | 92.48 | 96.65 | 90.87 | 94.22 | 93.90 | 1.15% | 11,286,650 |
| Nov 6, 2025 | 87.84 | 93.65 | 87.71 | 93.15 | 92.83 | 6.66% | 11,004,710 |
| Nov 5, 2025 | 88.25 | 89.42 | 87.30 | 87.33 | 87.03 | -2.75% | 7,186,092 |
| Nov 4, 2025 | 92.00 | 93.12 | 89.20 | 89.80 | 89.49 | -2.61% | 7,268,976 |
| Nov 3, 2025 | 95.82 | 96.00 | 91.80 | 92.21 | 91.89 | -4.03% | 10,152,390 |
| Oct 31, 2025 | 96.79 | 99.90 | 95.58 | 96.08 | 95.75 | -0.44% | 9,061,481 |
| Oct 30, 2025 | 97.92 | 99.08 | 95.80 | 96.50 | 96.17 | -2.34% | 9,093,924 |
| Oct 29, 2025 | 92.50 | 99.97 | 92.50 | 98.81 | 98.47 | 5.74% | 14,888,060 |
| Oct 28, 2025 | 93.96 | 95.40 | 91.53 | 93.45 | 93.13 | -0.54% | 8,559,674 |
| Oct 27, 2025 | 93.50 | 95.20 | 91.79 | 93.96 | 93.64 | 1.11% | 7,672,541 |
| Oct 24, 2025 | 90.33 | 93.33 | 90.21 | 92.93 | 92.61 | 3.43% | 6,276,399 |
| Oct 23, 2025 | 91.60 | 91.72 | 88.19 | 89.85 | 89.54 | -2.90% | 8,431,506 |
| Oct 22, 2025 | 92.32 | 95.28 | 91.62 | 92.53 | 92.21 | -0.24% | 5,730,847 |
| Oct 21, 2025 | 92.07 | 93.69 | 91.42 | 92.75 | 92.43 | 1.71% | 4,802,472 |
| Oct 20, 2025 | 90.30 | 93.18 | 90.30 | 91.19 | 90.88 | 2.14% | 7,758,946 |
| Oct 17, 2025 | 93.26 | 93.70 | 89.03 | 89.28 | 88.97 | -5.02% | 8,971,900 |
| Oct 16, 2025 | 96.00 | 98.00 | 93.27 | 94.00 | 93.68 | -4.48% | 10,026,360 |
| Oct 15, 2025 | 92.05 | 98.86 | 91.30 | 98.41 | 98.07 | 6.91% | 12,802,060 |
| Oct 14, 2025 | 96.06 | 100.96 | 91.50 | 92.05 | 91.73 | -3.11% | 13,847,430 |
| Oct 13, 2025 | 92.10 | 95.26 | 91.50 | 95.00 | 94.67 | -3.33% | 13,727,590 |
| Oct 10, 2025 | 103.00 | 104.85 | 96.17 | 98.27 | 97.93 | -5.51% | 15,229,770 |
| Oct 9, 2025 | 96.97 | 104.90 | 95.00 | 104.00 | 103.64 | 8.59% | 22,539,550 |