Jiangsu Hengli Hydraulic Co.,Ltd (SHA:601100)
China
· Delayed Price · Currency is CNY 112.98
+6.53 (6.13%)
At close: Dec 5, 2025
SHA:601100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 96.00 | 96.88 | 93.79 | 95.77 | 95.44 | 0.83% | 11,530,320 |
| Sep 29, 2025 | 89.70 | 95.00 | 89.69 | 94.98 | 94.65 | 5.89% | 10,882,290 |
| Sep 26, 2025 | 92.03 | 92.79 | 89.35 | 89.70 | 89.39 | -3.90% | 7,572,204 |
| Sep 25, 2025 | 92.90 | 95.44 | 91.88 | 93.34 | 93.02 | - | 8,460,103 |
| Sep 24, 2025 | 91.28 | 93.78 | 90.50 | 93.34 | 93.02 | 1.69% | 8,620,194 |
| Sep 23, 2025 | 92.77 | 93.50 | 90.35 | 91.79 | 91.47 | -0.81% | 9,946,997 |
| Sep 22, 2025 | 92.98 | 93.94 | 90.50 | 92.54 | 92.22 | -1.08% | 10,176,140 |
| Sep 19, 2025 | 93.00 | 96.28 | 93.00 | 93.55 | 93.23 | -0.90% | 9,792,369 |
| Sep 18, 2025 | 99.24 | 101.00 | 92.94 | 94.40 | 94.08 | -2.97% | 22,672,360 |
| Sep 17, 2025 | 95.34 | 98.19 | 94.40 | 97.29 | 96.96 | 4.10% | 15,878,730 |
| Sep 16, 2025 | 92.68 | 96.97 | 90.46 | 93.46 | 93.14 | 2.70% | 18,533,450 |
| Sep 15, 2025 | 86.36 | 91.96 | 86.02 | 91.00 | 90.69 | 5.37% | 15,095,310 |
| Sep 12, 2025 | 90.00 | 90.65 | 85.70 | 86.36 | 86.06 | -3.78% | 12,288,680 |
| Sep 11, 2025 | 87.47 | 90.11 | 87.17 | 89.75 | 89.44 | 2.34% | 7,045,174 |
| Sep 10, 2025 | 87.10 | 88.44 | 85.46 | 87.70 | 87.40 | -0.59% | 8,137,284 |
| Sep 9, 2025 | 88.99 | 90.30 | 87.50 | 88.22 | 87.92 | -2.33% | 10,121,880 |
| Sep 8, 2025 | 87.92 | 94.69 | 87.80 | 90.32 | 90.01 | 2.64% | 19,659,480 |
| Sep 5, 2025 | 86.32 | 89.00 | 86.11 | 88.00 | 87.70 | 1.44% | 8,487,804 |
| Sep 4, 2025 | 93.43 | 93.50 | 85.01 | 86.75 | 86.45 | -7.15% | 13,712,230 |
| Sep 3, 2025 | 93.49 | 95.60 | 91.57 | 93.43 | 93.11 | - | 11,757,000 |
| Sep 2, 2025 | 91.28 | 95.29 | 87.59 | 93.43 | 93.11 | 2.33% | 17,580,780 |
| Sep 1, 2025 | 90.31 | 91.50 | 88.30 | 91.30 | 90.99 | 2.10% | 9,176,249 |
| Aug 29, 2025 | 85.15 | 90.68 | 85.01 | 89.42 | 89.11 | 5.01% | 13,819,710 |
| Aug 28, 2025 | 84.10 | 85.30 | 83.50 | 85.15 | 84.86 | 1.26% | 7,843,797 |
| Aug 27, 2025 | 86.79 | 87.20 | 84.00 | 84.09 | 83.80 | -3.23% | 17,732,070 |
| Aug 26, 2025 | 84.67 | 87.50 | 83.66 | 86.90 | 86.60 | 3.70% | 14,683,330 |
| Aug 25, 2025 | 83.50 | 84.68 | 82.18 | 83.80 | 83.51 | 1.34% | 8,514,457 |
| Aug 22, 2025 | 81.96 | 84.67 | 81.96 | 82.69 | 82.41 | 0.95% | 8,553,662 |
| Aug 21, 2025 | 83.79 | 83.95 | 81.31 | 81.91 | 81.63 | -2.48% | 7,393,553 |
| Aug 20, 2025 | 81.75 | 84.85 | 81.15 | 83.99 | 83.70 | 2.33% | 13,006,300 |
| Aug 19, 2025 | 78.50 | 83.98 | 78.50 | 82.08 | 81.80 | 3.25% | 19,247,170 |
| Aug 18, 2025 | 76.16 | 79.83 | 75.31 | 79.50 | 79.23 | 5.23% | 17,296,930 |
| Aug 15, 2025 | 75.25 | 76.92 | 74.34 | 75.55 | 75.29 | -0.15% | 9,520,689 |
| Aug 14, 2025 | 76.20 | 76.51 | 75.22 | 75.66 | 75.40 | -0.71% | 6,517,530 |
| Aug 13, 2025 | 77.22 | 77.22 | 75.74 | 76.20 | 75.94 | -1.08% | 8,979,349 |
| Aug 12, 2025 | 77.27 | 78.20 | 76.29 | 77.03 | 76.76 | -0.32% | 7,092,981 |
| Aug 11, 2025 | 78.14 | 79.50 | 77.25 | 77.28 | 77.01 | -1.09% | 8,555,272 |
| Aug 8, 2025 | 75.20 | 79.20 | 75.20 | 78.13 | 77.86 | -2.17% | 18,559,610 |
| Aug 7, 2025 | 80.11 | 80.11 | 78.40 | 79.86 | 79.59 | -0.31% | 8,901,685 |
| Aug 6, 2025 | 79.38 | 80.89 | 78.57 | 80.11 | 79.83 | 3.46% | 15,559,680 |
| Aug 5, 2025 | 74.14 | 78.28 | 73.81 | 77.43 | 77.16 | 4.72% | 17,223,100 |
| Aug 4, 2025 | 72.80 | 74.23 | 72.56 | 73.94 | 73.69 | 1.07% | 6,299,497 |
| Aug 1, 2025 | 73.57 | 73.85 | 72.33 | 73.16 | 72.91 | -0.60% | 6,496,019 |
| Jul 31, 2025 | 74.84 | 75.13 | 73.32 | 73.60 | 73.35 | -2.13% | 9,868,803 |
| Jul 30, 2025 | 75.78 | 76.48 | 74.75 | 75.20 | 74.94 | -0.79% | 6,265,441 |
| Jul 29, 2025 | 75.20 | 76.24 | 74.88 | 75.80 | 75.54 | 0.95% | 8,121,588 |
| Jul 28, 2025 | 75.63 | 76.47 | 74.61 | 75.09 | 74.83 | -0.71% | 8,222,583 |
| Jul 25, 2025 | 77.24 | 77.70 | 75.20 | 75.63 | 75.37 | -2.49% | 13,036,890 |
| Jul 24, 2025 | 78.53 | 79.45 | 77.41 | 77.56 | 77.29 | -2.13% | 10,427,630 |
| Jul 23, 2025 | 80.44 | 80.58 | 77.00 | 79.25 | 78.98 | -1.41% | 14,782,990 |
| Jul 22, 2025 | 78.55 | 85.35 | 78.45 | 80.38 | 80.10 | 3.60% | 31,182,110 |
| Jul 21, 2025 | 79.57 | 79.93 | 75.56 | 77.59 | 77.32 | 1.56% | 10,346,200 |
| Jul 18, 2025 | 76.64 | 76.80 | 75.06 | 76.40 | 76.14 | 0.13% | 7,860,437 |
| Jul 17, 2025 | 76.30 | 76.68 | 75.51 | 76.30 | 76.04 | - | 7,466,063 |
| Jul 16, 2025 | 73.52 | 76.90 | 72.66 | 76.30 | 76.04 | 3.78% | 16,775,180 |
| Jul 15, 2025 | 71.85 | 73.52 | 71.50 | 73.52 | 73.27 | 2.37% | 10,300,010 |
| Jul 14, 2025 | 71.92 | 72.58 | 70.93 | 71.82 | 71.57 | 0.79% | 8,067,294 |
| Jul 11, 2025 | 70.18 | 72.60 | 70.15 | 71.26 | 71.01 | 1.51% | 9,578,976 |