Skip to main content
Jiangling Motors Corporation, Ltd. (SHE:000550)
China flag China · Delayed Price · Currency is CNY
17.78
-0.30 (-1.66%)
Mar 9, 2026, 3:04 PM CST

SHE:000550 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.0018.0517.7017.78--1.66%3,200,900
Mar 6, 202617.8418.1017.7518.0818.081.29%2,650,770
Mar 5, 202617.7518.0817.6517.8517.851.31%4,636,820
Mar 4, 202617.9018.0017.4517.6217.62-2.00%5,539,277
Mar 3, 202618.3618.6017.9317.9817.98-2.23%6,119,860
Mar 2, 202618.4618.6318.1518.3918.39-1.34%5,415,300
Feb 27, 202618.3718.7618.2818.6418.641.41%4,137,606
Feb 26, 202618.6018.6018.3018.3818.38-0.92%3,631,257
Feb 25, 202618.3818.7818.3318.5518.551.15%7,454,805
Feb 24, 202618.0618.3817.9618.3418.342.29%5,493,891
Feb 13, 202618.0518.1017.9217.9317.93-0.66%3,206,027
Feb 12, 202617.9918.1517.8818.0518.050.28%3,251,227
Feb 11, 202617.9818.0717.9218.0018.000.22%2,155,214
Feb 10, 202617.9017.9817.8617.9617.960.39%1,982,400
Feb 9, 202617.9118.0217.8317.8917.890.51%2,652,301
Feb 6, 202617.8617.9817.8017.8017.80-0.84%3,359,129
Feb 5, 202617.8518.0317.8117.9517.950.28%3,559,226
Feb 4, 202617.8017.9217.7317.9017.900.67%4,104,815
Feb 3, 202617.8817.9917.6617.7817.78-0.22%4,973,178
Feb 2, 202618.0118.2317.8117.8217.82-1.49%6,019,200
Jan 30, 202618.3118.3818.0118.0918.09-1.36%5,622,252
Jan 29, 202618.5818.6418.2118.3418.34-1.77%6,797,950
Jan 28, 202618.3418.9618.2818.6718.671.41%8,609,945
Jan 27, 202618.3218.6218.0618.4118.41-7,362,442
Jan 26, 202618.2218.4318.0118.4118.411.83%8,707,597
Jan 23, 202618.0718.1518.0318.0818.08-0.17%3,539,900
Jan 22, 202617.9718.1417.9618.1118.110.78%3,729,916
Jan 21, 202618.0818.1517.9517.9717.97-0.94%3,716,586
Jan 20, 202618.1818.2118.0518.1418.14-0.11%3,562,550
Jan 19, 202618.0318.2617.9518.1618.160.72%3,667,801
Jan 16, 202618.1518.1717.9518.0318.03-0.33%3,307,980
Jan 15, 202618.0418.2117.9718.0918.090.44%2,978,100
Jan 14, 202618.1818.3017.8918.0118.01-0.99%5,033,700
Jan 13, 202618.3818.4318.1518.1918.19-0.82%4,623,420
Jan 12, 202618.2518.3418.1618.3418.340.71%4,217,277
Jan 9, 202618.2018.3418.0918.2118.21-4,645,590
Jan 8, 202618.2718.2718.1718.2118.21-0.27%3,147,620
Jan 7, 202618.5418.5418.2018.2618.26-1.51%4,663,842
Jan 6, 202618.4718.6818.4318.5418.540.65%4,679,200
Jan 5, 202618.6518.7718.3518.4218.42-0.97%4,692,161
Dec 31, 202519.0519.1818.5918.6018.60-2.21%4,415,616
Dec 30, 202518.8519.2018.7619.0219.020.90%4,073,301
Dec 29, 202518.7318.9518.6918.8518.850.37%2,732,600
Dec 26, 202518.6518.8718.6018.7818.780.75%3,174,601
Dec 25, 202518.6418.6918.5218.6418.640.16%1,522,600
Dec 24, 202518.5618.6918.5118.6118.610.32%1,740,200
Dec 23, 202518.6918.7618.5318.5518.55-0.80%1,655,801
Dec 22, 202518.5218.8518.5218.7018.700.97%2,999,154
Dec 19, 202518.3718.6418.2918.5218.521.26%2,911,145
Dec 18, 202518.5618.5618.2918.2918.29-1.45%2,420,100
Dec 17, 202518.4218.6018.3818.5618.560.60%2,544,911
Dec 16, 202518.5618.6018.3118.4518.450.27%2,907,077
Dec 15, 202518.5018.5018.2518.4018.40-0.59%2,630,477
Dec 12, 202517.8118.7017.7018.5118.513.81%7,247,293
Dec 11, 202517.9518.0517.8017.8317.83-0.78%1,708,913
Dec 10, 202517.9918.0817.7817.9717.97-0.06%3,730,342
Dec 9, 202518.4718.4717.9417.9817.98-2.76%5,079,340
Dec 8, 202518.7818.7918.4818.4918.49-1.28%4,089,723
Dec 5, 202518.7118.7818.5718.7318.730.05%2,098,600
Dec 4, 202518.6218.7518.4818.7218.720.32%1,933,900
Dec 3, 202518.8018.8318.6018.6618.66-0.74%1,719,258
Dec 2, 202518.7418.8618.6918.8018.800.16%1,726,800
Dec 1, 202518.8718.9118.6818.7718.77-0.37%2,658,113
Nov 28, 202518.7418.8518.5718.8418.840.80%1,431,500
Nov 27, 202518.7118.8018.6018.6918.690.16%1,417,500
Nov 26, 202518.9018.9718.6518.6618.66-1.27%1,977,112
Nov 25, 202518.7818.9818.6718.9018.901.07%2,327,874
Nov 24, 202518.6718.7818.5518.7018.700.16%1,966,700
Nov 21, 202518.9619.0618.6018.6718.67-1.89%3,372,384
Nov 20, 202519.3519.3518.9819.0319.03-1.25%3,337,452
Nov 19, 202519.3819.5219.2519.2719.27-0.67%2,843,400
Nov 18, 202519.6219.6619.3219.4019.40-1.37%3,338,184
Nov 17, 202519.5619.6819.5019.6719.670.56%3,282,727
Nov 14, 202519.5019.8019.4819.5619.56-3,037,800
Nov 13, 202519.5119.5919.4319.5619.560.46%2,310,061
Nov 12, 202519.6019.6019.4519.4719.47-0.31%2,001,922
Nov 11, 202519.5419.6019.4919.5319.53-0.26%2,724,554
Nov 10, 202519.3819.5919.1719.5819.580.82%4,002,254
Nov 7, 202519.4819.5819.4019.4219.42-0.61%3,186,754
Nov 6, 202519.5919.6019.4919.5419.540.05%2,911,815
Nov 5, 202519.4519.5719.3819.5319.53-0.26%3,211,325
Nov 4, 202519.9119.9519.4819.5819.58-1.71%5,332,875
Nov 3, 202520.1220.1319.8619.9219.92-0.70%4,845,734
Oct 31, 202519.9920.0819.9220.0620.060.30%3,149,700
Oct 30, 202520.2120.2119.9620.0020.00-1.19%4,117,500
Oct 29, 202520.1020.2419.8620.2420.240.70%4,477,446
Oct 28, 202520.3620.3620.0420.1020.10-1.23%5,457,976
Oct 27, 202520.3720.5620.3420.3520.35-4,907,789
Oct 24, 202520.4520.6220.3020.3520.35-5,540,469
Oct 23, 202520.4820.4820.1120.3520.35-0.88%8,135,851
Oct 22, 202521.0021.1520.4820.5320.53-5.74%18,246,680
Oct 21, 202521.5021.9421.4321.7821.781.35%8,469,521
Oct 20, 202521.0021.6320.8621.4921.493.17%9,550,362
Oct 17, 202521.5721.7120.8020.8320.83-3.48%8,975,000
Oct 16, 202521.9321.9421.5421.5821.58-1.19%8,375,400
Oct 15, 202520.9121.8820.9121.8421.844.25%12,264,000
Oct 14, 202521.1121.4720.9220.9520.95-0.76%6,741,946
Oct 13, 202521.0521.2120.7021.1121.11-2.45%9,023,144
Oct 10, 202521.1821.7621.1321.6421.642.17%9,073,971
Oct 9, 202521.0821.2721.0121.1821.180.14%5,743,426