JiangSu Changling Hydraulic Co.,Ltd (SHA:605389)
China
· Delayed Price · Currency is CNY 106.50
+7.25 (7.30%)
Apr 29, 2026, 3:00 PM CST
SHA:605389 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 98.98 | 107.00 | 98.98 | 106.50 | 106.50 | 7.30% | 3,926,965 |
| Apr 28, 2026 | 93.59 | 100.88 | 93.59 | 99.25 | 99.25 | 4.10% | 3,526,346 |
| Apr 27, 2026 | 90.50 | 95.44 | 89.13 | 95.34 | 95.34 | 5.17% | 2,789,495 |
| Apr 24, 2026 | 87.56 | 90.99 | 86.20 | 90.65 | 90.65 | 5.60% | 2,763,864 |
| Apr 23, 2026 | 84.80 | 86.95 | 82.82 | 85.84 | 85.84 | 1.24% | 1,880,630 |
| Apr 22, 2026 | 80.61 | 85.55 | 79.50 | 84.79 | 84.79 | 5.19% | 2,691,000 |
| Apr 21, 2026 | 77.51 | 80.88 | 75.70 | 80.61 | 80.61 | 5.26% | 2,051,880 |
| Apr 20, 2026 | 73.40 | 77.14 | 72.50 | 76.58 | 76.58 | 4.22% | 1,311,840 |
| Apr 17, 2026 | 71.90 | 74.00 | 71.88 | 73.48 | 73.48 | 1.59% | 823,624 |
| Apr 16, 2026 | 71.19 | 72.79 | 70.85 | 72.33 | 72.33 | 1.86% | 988,848 |
| Apr 15, 2026 | 71.42 | 72.48 | 70.95 | 71.01 | 71.01 | -0.70% | 586,000 |
| Apr 14, 2026 | 72.33 | 73.73 | 71.23 | 71.51 | 71.51 | -0.61% | 878,900 |
| Apr 13, 2026 | 72.28 | 72.59 | 69.90 | 71.95 | 71.95 | -0.62% | 876,780 |
| Apr 10, 2026 | 72.67 | 73.62 | 72.17 | 72.40 | 72.40 | 0.07% | 515,400 |
| Apr 9, 2026 | 72.02 | 72.77 | 71.42 | 72.35 | 72.35 | -0.62% | 450,320 |
| Apr 8, 2026 | 71.23 | 72.98 | 70.80 | 72.80 | 72.80 | 3.31% | 871,300 |
| Apr 7, 2026 | 70.00 | 71.20 | 69.41 | 70.47 | 70.47 | 1.26% | 981,240 |
| Apr 3, 2026 | 71.36 | 72.49 | 68.88 | 69.59 | 69.59 | -2.62% | 668,340 |
| Apr 2, 2026 | 71.00 | 72.00 | 70.08 | 71.46 | 71.46 | 0.11% | 687,960 |
| Apr 1, 2026 | 72.22 | 72.75 | 70.68 | 71.38 | 71.38 | -0.46% | 748,700 |
| Mar 31, 2026 | 70.86 | 72.18 | 70.84 | 71.71 | 71.71 | 1.10% | 978,550 |
| Mar 30, 2026 | 73.85 | 73.99 | 70.22 | 70.93 | 70.93 | -3.30% | 1,475,508 |
| Mar 27, 2026 | 73.12 | 75.70 | 72.68 | 73.35 | 73.35 | -0.85% | 1,123,400 |
| Mar 26, 2026 | 74.17 | 74.88 | 72.73 | 73.98 | 73.98 | -0.43% | 1,201,140 |
| Mar 25, 2026 | 72.24 | 74.65 | 71.21 | 74.30 | 74.30 | 1.84% | 1,680,495 |
| Mar 24, 2026 | 75.84 | 75.84 | 70.88 | 72.96 | 72.96 | -0.82% | 1,822,064 |
| Mar 23, 2026 | 77.48 | 78.43 | 72.05 | 73.56 | 73.56 | -5.46% | 2,508,925 |
| Mar 20, 2026 | 77.00 | 78.58 | 74.02 | 77.81 | 77.81 | 1.01% | 3,912,524 |
| Mar 19, 2026 | 69.93 | 77.03 | 69.11 | 77.03 | 77.03 | 10.00% | 3,067,473 |
| Mar 18, 2026 | 66.61 | 70.09 | 66.10 | 70.03 | 70.03 | 5.66% | 1,514,830 |
| Mar 17, 2026 | 68.18 | 69.13 | 66.20 | 66.28 | 66.28 | -2.74% | 762,100 |
| Mar 16, 2026 | 71.24 | 71.24 | 68.00 | 68.15 | 68.15 | -2.39% | 872,820 |
| Mar 13, 2026 | 67.85 | 70.49 | 66.16 | 69.82 | 69.82 | 4.38% | 1,523,474 |
| Mar 12, 2026 | 71.40 | 71.40 | 66.66 | 66.89 | 66.89 | -5.99% | 1,549,380 |
| Mar 11, 2026 | 75.00 | 75.00 | 70.27 | 71.15 | 71.15 | 0.14% | 1,496,200 |
| Mar 9, 2026 | 72.25 | 72.50 | 69.69 | 71.05 | 71.05 | -2.30% | 778,120 |
| Mar 6, 2026 | 71.52 | 73.16 | 71.10 | 72.72 | 72.72 | 1.71% | 907,360 |
| Mar 5, 2026 | 70.66 | 73.00 | 70.66 | 71.50 | 71.50 | 1.52% | 818,758 |
| Mar 4, 2026 | 69.80 | 70.80 | 68.00 | 70.43 | 70.43 | 0.69% | 881,930 |
| Mar 3, 2026 | 75.11 | 75.83 | 69.81 | 69.95 | 69.95 | -6.87% | 1,654,965 |
| Mar 2, 2026 | 74.00 | 75.39 | 72.80 | 75.11 | 75.11 | 1.27% | 1,320,580 |
| Feb 27, 2026 | 73.36 | 74.20 | 72.30 | 74.17 | 74.17 | 0.75% | 1,008,840 |
| Feb 26, 2026 | 74.00 | 74.00 | 72.00 | 73.62 | 73.62 | -0.41% | 996,940 |
| Feb 25, 2026 | 72.90 | 74.26 | 72.24 | 73.92 | 73.92 | 1.43% | 1,051,120 |
| Feb 24, 2026 | 73.31 | 73.42 | 71.63 | 72.88 | 72.88 | 0.11% | 1,267,920 |
| Feb 13, 2026 | 72.99 | 73.95 | 72.28 | 72.80 | 72.80 | -0.26% | 937,710 |
| Feb 12, 2026 | 73.58 | 74.05 | 72.40 | 72.99 | 72.99 | -1.31% | 1,331,304 |
| Feb 11, 2026 | 74.29 | 75.60 | 73.82 | 73.96 | 73.96 | -0.32% | 937,940 |
| Feb 10, 2026 | 76.18 | 76.26 | 73.93 | 74.20 | 74.20 | -2.62% | 1,204,360 |
| Feb 9, 2026 | 77.47 | 77.67 | 74.67 | 76.20 | 76.20 | -0.52% | 1,425,134 |
| Feb 6, 2026 | 77.00 | 77.99 | 76.28 | 76.60 | 76.60 | -1.12% | 747,400 |
| Feb 5, 2026 | 78.73 | 78.92 | 76.82 | 77.47 | 77.47 | -1.35% | 758,760 |
| Feb 4, 2026 | 79.90 | 80.22 | 78.03 | 78.53 | 78.53 | -1.71% | 838,280 |
| Feb 3, 2026 | 81.18 | 81.97 | 78.24 | 79.90 | 79.90 | 0.73% | 915,004 |
| Feb 2, 2026 | 82.04 | 83.14 | 79.18 | 79.32 | 79.32 | -3.08% | 1,223,540 |
| Jan 30, 2026 | 77.08 | 82.28 | 76.62 | 81.84 | 81.84 | 6.29% | 2,231,894 |
| Jan 29, 2026 | 78.95 | 79.50 | 76.80 | 77.00 | 77.00 | -2.32% | 1,449,300 |
| Jan 28, 2026 | 80.40 | 81.11 | 78.65 | 78.83 | 78.83 | -1.73% | 1,021,300 |
| Jan 27, 2026 | 81.50 | 82.23 | 78.34 | 80.22 | 80.22 | -1.69% | 1,148,420 |
| Jan 26, 2026 | 83.41 | 84.71 | 81.30 | 81.60 | 81.60 | -2.16% | 1,172,545 |
| Jan 23, 2026 | 83.00 | 83.80 | 81.80 | 83.40 | 83.40 | 0.91% | 941,438 |
| Jan 22, 2026 | 81.25 | 83.70 | 80.63 | 82.65 | 82.65 | 1.86% | 1,394,010 |
| Jan 21, 2026 | 79.31 | 81.50 | 78.58 | 81.14 | 81.14 | 2.37% | 1,035,700 |
| Jan 20, 2026 | 78.49 | 79.80 | 78.26 | 79.26 | 79.26 | 0.13% | 735,880 |
| Jan 19, 2026 | 80.00 | 80.00 | 77.50 | 79.16 | 79.16 | 0.56% | 829,159 |
| Jan 16, 2026 | 77.70 | 79.78 | 77.32 | 78.72 | 78.72 | 2.23% | 1,197,360 |
| Jan 15, 2026 | 77.40 | 79.10 | 76.66 | 77.00 | 77.00 | -0.65% | 1,229,560 |
| Jan 14, 2026 | 78.22 | 78.66 | 76.36 | 77.50 | 77.50 | -1.01% | 2,182,300 |
| Jan 13, 2026 | 78.00 | 79.17 | 77.11 | 78.29 | 78.29 | 0.86% | 1,615,400 |
| Jan 12, 2026 | 81.00 | 81.00 | 77.00 | 77.62 | 77.62 | -3.92% | 2,269,090 |
| Jan 9, 2026 | 79.96 | 81.50 | 78.61 | 80.79 | 80.79 | 2.27% | 1,528,519 |
| Jan 8, 2026 | 78.95 | 80.00 | 77.03 | 79.00 | 79.00 | -1.00% | 1,538,500 |
| Jan 7, 2026 | 77.79 | 80.17 | 77.43 | 79.80 | 79.80 | 2.09% | 1,172,430 |
| Jan 6, 2026 | 77.38 | 82.38 | 77.32 | 78.17 | 78.17 | 0.57% | 2,170,100 |
| Jan 5, 2026 | 77.80 | 78.33 | 76.00 | 77.73 | 77.73 | -0.35% | 1,788,680 |
| Dec 31, 2025 | 73.79 | 78.50 | 73.53 | 78.00 | 78.00 | 5.18% | 2,525,960 |
| Dec 30, 2025 | 67.64 | 75.88 | 67.64 | 74.16 | 74.16 | -1.32% | 1,906,080 |
| Dec 29, 2025 | 76.18 | 77.77 | 74.72 | 75.15 | 75.15 | -1.25% | 1,205,400 |
| Dec 26, 2025 | 74.00 | 78.50 | 73.58 | 76.10 | 76.10 | 2.84% | 1,918,840 |
| Dec 25, 2025 | 74.00 | 75.00 | 72.30 | 74.00 | 74.00 | 1.09% | 1,409,520 |
| Dec 24, 2025 | 71.50 | 73.50 | 71.30 | 73.20 | 73.20 | 2.08% | 1,277,560 |
| Dec 23, 2025 | 72.73 | 73.77 | 70.36 | 71.71 | 71.71 | -0.69% | 1,306,060 |
| Dec 22, 2025 | 69.34 | 73.80 | 69.02 | 72.21 | 72.21 | 4.64% | 2,108,500 |
| Dec 19, 2025 | 68.00 | 70.30 | 67.86 | 69.01 | 69.01 | 1.35% | 1,320,700 |
| Dec 18, 2025 | 68.00 | 70.50 | 67.68 | 68.09 | 68.09 | -0.32% | 1,423,820 |
| Dec 17, 2025 | 66.30 | 68.99 | 66.04 | 68.31 | 68.31 | 3.08% | 1,401,920 |
| Dec 16, 2025 | 66.21 | 67.00 | 64.34 | 66.27 | 66.27 | 0.56% | 898,680 |
| Dec 15, 2025 | 66.20 | 67.23 | 65.80 | 65.90 | 65.90 | -0.66% | 861,200 |
| Dec 12, 2025 | 66.50 | 67.65 | 66.00 | 66.34 | 66.34 | -0.08% | 888,800 |
| Dec 11, 2025 | 67.90 | 68.33 | 66.30 | 66.39 | 66.39 | -1.48% | 975,260 |
| Dec 10, 2025 | 67.18 | 68.97 | 66.26 | 67.39 | 67.39 | 0.31% | 1,170,858 |
| Dec 9, 2025 | 67.49 | 69.10 | 66.52 | 67.18 | 67.18 | -0.42% | 980,920 |
| Dec 8, 2025 | 66.93 | 67.77 | 65.30 | 67.46 | 67.46 | 0.73% | 1,414,600 |
| Dec 5, 2025 | 65.90 | 67.29 | 65.03 | 66.97 | 66.97 | 1.82% | 1,011,192 |
| Dec 4, 2025 | 65.24 | 66.30 | 64.00 | 65.77 | 65.77 | 0.81% | 1,243,410 |
| Dec 3, 2025 | 64.97 | 65.80 | 64.46 | 65.24 | 65.24 | 0.34% | 1,181,180 |
| Dec 2, 2025 | 64.38 | 67.89 | 64.38 | 65.02 | 65.02 | -4.51% | 2,007,032 |
| Dec 1, 2025 | 72.12 | 72.12 | 68.00 | 68.09 | 68.09 | -5.95% | 3,381,700 |
| Nov 28, 2025 | 68.00 | 74.80 | 67.11 | 72.40 | 72.40 | 6.44% | 3,525,142 |
| Nov 27, 2025 | 66.88 | 68.99 | 66.72 | 68.02 | 68.02 | 0.92% | 1,606,280 |