Skip to main content
Jiangyin Hengrun Heavy Industries Co., Ltd (SHA:603985)
China flag China · Delayed Price · Currency is CNY
26.97
-0.55 (-2.00%)
Apr 29, 2026, 3:00 PM CST

SHA:603985 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202627.2529.5727.0028.15-2.29%37,127,367
Apr 28, 202626.1027.6626.0027.5227.524.28%51,971,154
Apr 27, 202625.0526.8925.0526.3926.394.10%55,033,065
Apr 24, 202624.0725.7322.8425.3525.353.81%63,659,547
Apr 23, 202624.9726.4524.3924.4224.42-4.12%58,700,561
Apr 22, 202623.8725.4723.5025.4725.475.64%63,916,712
Apr 21, 202623.6724.5922.5024.1124.110.12%59,066,760
Apr 20, 202623.9924.6023.7024.0824.08-2.11%55,788,620
Apr 17, 202625.1025.7023.6124.6024.600.24%85,021,942
Apr 16, 202622.6324.5422.3824.5424.5410.00%57,661,133
Apr 15, 202621.1623.2720.9922.3122.315.48%71,676,552
Apr 14, 202621.7122.6821.0221.1521.15-2.49%62,693,925
Apr 13, 202620.5821.7020.3121.6921.692.50%46,017,420
Apr 10, 202620.3821.2020.1021.1621.164.19%41,045,030
Apr 9, 202621.3321.3620.2920.3120.31-7.43%53,942,860
Apr 8, 202620.8521.9420.5421.9421.946.45%56,684,040
Apr 7, 202620.0020.9119.9520.6120.612.03%45,911,240
Apr 3, 202620.0820.6419.8220.2020.201.56%46,988,635
Apr 2, 202620.1520.4019.7519.8919.89-2.79%36,998,910
Apr 1, 202618.9020.4618.7720.4620.4610.00%49,946,630
Mar 31, 202619.0119.6618.5318.6018.60-2.87%28,229,250
Mar 30, 202618.6819.5018.2619.1519.150.42%28,089,880
Mar 27, 202619.5419.5618.6519.0719.07-2.21%26,458,616
Mar 26, 202619.7520.8819.4419.5019.50-0.71%44,049,030
Mar 25, 202618.8719.9718.8119.6419.643.70%34,489,210
Mar 24, 202618.7219.0718.0318.9418.943.38%34,037,344
Mar 23, 202618.6119.0918.2018.3218.32-3.58%30,481,407
Mar 20, 202620.1420.3319.0019.0019.00-3.85%48,957,330
Mar 19, 202618.2020.3518.1219.7619.766.81%70,605,710
Mar 18, 202617.6518.5017.6018.5018.504.70%23,996,930
Mar 17, 202618.0118.3417.6517.6717.67-1.94%22,061,970
Mar 16, 202618.2518.3717.8518.0218.02-0.06%19,063,210
Mar 13, 202618.4018.6517.8518.0318.03-1.53%23,526,930
Mar 12, 202618.5018.5517.9518.3118.31-0.22%21,137,380
Mar 11, 202618.7518.8518.3118.3518.35-1.45%19,211,190
Mar 10, 202618.9018.9718.4018.6218.620.05%25,316,220
Mar 9, 202617.3318.9517.1018.6118.616.40%33,188,430
Mar 6, 202617.0817.6017.0817.4917.491.75%12,950,090
Mar 5, 202617.0117.4516.9217.1917.193.12%14,046,654
Mar 4, 202616.4217.0616.3316.6716.670.54%11,448,610
Mar 3, 202617.6017.7416.5416.5816.58-5.80%17,728,400
Mar 2, 202617.5418.0517.3917.6017.60-2.38%17,082,430
Feb 27, 202617.8118.2417.4418.0318.030.67%20,594,390
Feb 26, 202616.9218.3416.8817.9117.915.85%30,144,160
Feb 25, 202616.9117.2216.8416.9216.92-0.82%12,673,710
Feb 24, 202617.6717.8516.7517.0617.06-2.51%16,642,920
Feb 13, 202617.3117.9517.2917.5017.50-0.51%19,235,642
Feb 12, 202617.1918.1816.8717.5917.594.95%27,304,010
Feb 11, 202617.1017.3316.7216.7616.76-1.41%13,169,260
Feb 10, 202616.6717.2416.2617.0017.001.19%30,235,850
Feb 9, 202615.8817.0815.8816.8016.808.18%34,849,834
Feb 6, 202615.0515.9415.0515.5315.532.31%12,630,540
Feb 5, 202615.5515.6115.1515.1815.18-2.88%7,773,200
Feb 4, 202616.0116.0415.5815.6315.63-2.86%8,023,545
Feb 3, 202615.8216.0915.6416.0916.092.48%9,367,451
Feb 2, 202616.2416.3215.7015.7015.70-3.09%10,470,900
Jan 30, 202616.3516.6916.0416.2016.20-0.98%10,907,112
Jan 29, 202616.8716.9516.3016.3616.36-3.02%10,488,170
Jan 28, 202616.9717.1016.7016.8716.87-1.11%8,879,785
Jan 27, 202616.5117.1216.3317.0617.062.83%16,046,530
Jan 26, 202616.9216.9216.3616.5916.59-2.01%11,924,370
Jan 23, 202616.7517.0716.7216.9316.931.26%11,663,380
Jan 22, 202616.5816.9216.5016.7216.720.97%11,785,050
Jan 21, 202616.4016.6716.3916.5616.560.42%8,843,979
Jan 20, 202616.4916.9316.2916.4916.490.79%14,281,470
Jan 19, 202616.3616.5816.1116.3616.360.80%9,268,907
Jan 16, 202616.0516.2915.8516.2316.231.82%13,254,830
Jan 15, 202616.1816.2515.8315.9415.94-1.12%9,090,960
Jan 14, 202615.7716.4015.7716.1216.122.15%17,288,696
Jan 13, 202616.1016.2415.7315.7815.78-3.78%15,173,021
Jan 12, 202615.8016.6715.8016.4016.403.86%18,219,160
Jan 9, 202615.6515.9215.5515.7915.790.89%8,819,991
Jan 8, 202615.2915.8915.2615.6515.651.62%11,415,150
Jan 7, 202615.5115.5915.2915.4015.40-1.03%7,949,415
Jan 6, 202615.2715.6515.2715.5615.561.90%9,866,860
Jan 5, 202615.2315.4114.9915.2715.270.20%8,067,941
Dec 31, 202515.0915.3514.9815.2415.240.99%6,152,641
Dec 30, 202515.1415.3815.0815.0915.09-0.98%6,107,771
Dec 29, 202515.1115.3815.1115.2415.240.66%5,698,000
Dec 26, 202515.3215.3915.1015.1415.14-1.17%8,642,625
Dec 25, 202514.9415.5314.7815.3215.322.89%12,085,900
Dec 24, 202514.7014.9714.5914.8914.891.43%6,182,639
Dec 23, 202514.7714.8414.6414.6814.68-0.54%6,135,500
Dec 22, 202514.5014.9214.4814.7614.762.22%9,828,300
Dec 19, 202514.2614.5114.2414.4414.441.19%5,146,545
Dec 18, 202514.3814.7514.2514.2714.27-1.65%7,178,745
Dec 17, 202514.5914.5914.1014.5114.510.07%8,387,726
Dec 16, 202514.4514.5914.3014.5014.50-0.34%6,609,471
Dec 15, 202514.5314.8014.5214.5514.55-1.15%8,043,017
Dec 12, 202514.2714.9014.1814.7214.722.72%11,963,140
Dec 11, 202514.6714.6814.3114.3314.33-2.45%10,464,020
Dec 10, 202514.2615.0814.2614.6914.692.58%16,928,080
Dec 9, 202514.1114.9914.0914.3214.321.56%15,616,300
Dec 8, 202514.2014.2514.0614.1014.100.14%5,510,451
Dec 5, 202513.8214.1113.7014.0814.081.88%5,876,293
Dec 4, 202513.9313.9913.6813.8213.82-0.79%5,028,648
Dec 3, 202514.1014.1813.7913.9313.93-1.49%8,708,500
Dec 2, 202514.2514.3014.0014.1414.14-0.77%6,095,578
Dec 1, 202514.2614.3314.1914.2514.25-0.14%6,161,911
Nov 28, 202514.2014.3014.0614.2714.270.28%5,075,328