Jiangsu Hengli Hydraulic Co.,Ltd (SHA:601100)
China
· Delayed Price · Currency is CNY 103.07
-1.45 (-1.39%)
Apr 29, 2026, 11:30 AM CST
SHA:601100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 103.32 | 104.29 | 102.39 | 102.63 | - | -1.81% | 1,165,002 |
| Apr 28, 2026 | 96.00 | 104.81 | 95.50 | 104.52 | 104.52 | 7.82% | 22,613,510 |
| Apr 27, 2026 | 97.49 | 99.38 | 96.53 | 96.94 | 96.94 | 0.09% | 12,425,510 |
| Apr 24, 2026 | 100.99 | 100.99 | 94.15 | 96.85 | 96.85 | -3.36% | 22,202,760 |
| Apr 23, 2026 | 101.40 | 101.44 | 99.08 | 100.22 | 100.22 | -0.85% | 11,017,280 |
| Apr 22, 2026 | 99.85 | 101.39 | 99.04 | 101.08 | 101.08 | 0.68% | 10,242,440 |
| Apr 21, 2026 | 97.44 | 101.50 | 96.31 | 100.40 | 100.40 | -2.83% | 20,351,270 |
| Apr 20, 2026 | 105.55 | 105.70 | 102.73 | 103.32 | 103.32 | -1.96% | 9,252,303 |
| Apr 17, 2026 | 106.75 | 106.75 | 104.26 | 105.39 | 105.39 | -1.50% | 7,697,183 |
| Apr 16, 2026 | 104.50 | 110.20 | 104.50 | 107.00 | 107.00 | 2.98% | 11,609,340 |
| Apr 15, 2026 | 108.00 | 108.00 | 103.75 | 103.90 | 103.90 | -0.91% | 8,347,420 |
| Apr 14, 2026 | 102.30 | 105.71 | 101.86 | 104.85 | 104.85 | 4.81% | 10,985,880 |
| Apr 13, 2026 | 102.00 | 102.00 | 99.68 | 100.04 | 100.04 | -1.32% | 6,853,132 |
| Apr 10, 2026 | 102.50 | 103.40 | 101.00 | 101.38 | 101.38 | 0.18% | 9,753,000 |
| Apr 9, 2026 | 101.00 | 103.12 | 100.50 | 101.20 | 101.20 | -0.90% | 5,448,263 |
| Apr 8, 2026 | 101.00 | 102.77 | 100.59 | 102.12 | 102.12 | 3.96% | 11,863,910 |
| Apr 7, 2026 | 102.00 | 102.49 | 97.68 | 98.23 | 98.23 | -4.62% | 9,691,599 |
| Apr 3, 2026 | 102.46 | 104.98 | 101.60 | 102.99 | 102.99 | 0.48% | 10,217,670 |
| Apr 2, 2026 | 101.49 | 103.98 | 100.95 | 102.50 | 102.50 | 0.49% | 13,993,890 |
| Apr 1, 2026 | 97.30 | 105.60 | 97.30 | 102.00 | 102.00 | 6.25% | 16,649,460 |
| Mar 31, 2026 | 97.32 | 99.67 | 96.00 | 96.00 | 96.00 | -0.88% | 7,953,486 |
| Mar 30, 2026 | 94.64 | 97.80 | 93.70 | 96.85 | 96.85 | 1.13% | 6,350,065 |
| Mar 27, 2026 | 95.25 | 97.85 | 94.50 | 95.77 | 95.77 | -0.19% | 6,725,591 |
| Mar 26, 2026 | 96.71 | 98.34 | 95.17 | 95.95 | 95.95 | 0.52% | 9,157,844 |
| Mar 25, 2026 | 94.65 | 96.69 | 93.20 | 95.45 | 95.45 | 2.63% | 13,077,790 |
| Mar 24, 2026 | 92.00 | 93.35 | 89.10 | 93.00 | 93.00 | 1.17% | 25,050,270 |
| Mar 23, 2026 | 89.70 | 94.88 | 89.70 | 91.92 | 91.92 | -7.78% | 35,212,420 |
| Mar 20, 2026 | 100.20 | 101.37 | 98.30 | 99.67 | 99.67 | -0.55% | 11,516,060 |
| Mar 19, 2026 | 101.63 | 102.48 | 99.02 | 100.22 | 100.22 | -3.35% | 10,080,390 |
| Mar 18, 2026 | 104.55 | 106.00 | 100.71 | 103.69 | 103.69 | -0.28% | 9,576,627 |
| Mar 17, 2026 | 106.76 | 107.38 | 103.93 | 103.98 | 103.98 | -1.42% | 7,157,226 |
| Mar 16, 2026 | 107.11 | 107.73 | 103.60 | 105.48 | 105.48 | -2.06% | 6,321,969 |
| Mar 13, 2026 | 110.21 | 111.40 | 107.16 | 107.70 | 107.70 | -3.32% | 5,086,460 |
| Mar 12, 2026 | 113.51 | 114.37 | 110.32 | 111.40 | 111.40 | -3.01% | 7,015,536 |
| Mar 11, 2026 | 115.91 | 116.01 | 112.08 | 114.86 | 114.86 | - | 8,053,560 |
| Mar 10, 2026 | 112.00 | 116.88 | 110.69 | 114.86 | 114.86 | 4.99% | 13,712,824 |
| Mar 9, 2026 | 105.00 | 111.28 | 103.01 | 109.40 | 109.40 | 2.27% | 11,879,220 |
| 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 |