Skip to main content
Jiangling Motors Corporation, Ltd. (SHE:000550)
China flag China · Delayed Price · Currency is CNY
19.13
+0.11 (0.58%)
Apr 29, 2026, 3:04 PM CST

SHE:000550 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.0519.2418.9219.21-1.00%1,230,500
Apr 28, 202619.7219.8118.8619.0219.02-3.50%7,414,100
Apr 27, 202619.1519.8819.0219.7119.714.01%10,548,286
Apr 24, 202619.0519.2018.8318.9518.95-1.35%3,260,000
Apr 23, 202619.2819.4319.1119.2119.21-0.41%3,919,600
Apr 22, 202618.9019.4418.8019.2919.291.47%4,578,800
Apr 21, 202619.2919.3218.9819.0119.01-1.30%3,408,420
Apr 20, 202618.9219.5218.7319.2619.261.53%6,992,020
Apr 17, 202618.9819.3018.9218.9718.97-0.84%4,344,747
Apr 16, 202618.5019.3618.4619.1319.133.35%9,983,393
Apr 15, 202618.9018.9018.3218.5118.51-1.75%5,014,800
Apr 14, 202618.9519.2418.7618.8418.84-1.15%4,386,800
Apr 13, 202618.6019.2618.4519.0619.061.60%6,820,400
Apr 10, 202618.2618.9418.2518.7618.762.79%6,551,965
Apr 9, 202618.3018.5718.2218.2518.25-0.76%3,356,400
Apr 8, 202618.4218.5218.2418.3918.390.99%5,296,895
Apr 7, 202618.3918.6418.1718.2118.21-1.19%4,127,386
Apr 3, 202618.9019.0418.2818.4318.43-2.74%5,854,000
Apr 2, 202618.6419.0818.5618.9518.951.61%9,771,700
Apr 1, 202618.4018.6718.4018.6518.652.30%8,377,595
Mar 31, 202617.7118.6117.7118.2318.232.94%10,004,930
Mar 30, 202617.2117.9717.0617.7117.711.49%7,877,718
Mar 27, 202617.3017.5217.2817.4517.45-0.06%2,275,200
Mar 26, 202617.2617.8417.1517.4617.461.28%4,867,800
Mar 25, 202616.9117.3316.8217.2417.242.07%2,631,128
Mar 24, 202616.7016.9316.5216.8916.892.05%3,239,136
Mar 23, 202617.2417.2416.5116.5516.55-4.94%6,445,461
Mar 20, 202617.6017.7317.4017.4117.41-1.08%3,783,600
Mar 19, 202617.7717.8517.5017.6017.60-1.62%4,963,021
Mar 18, 202618.2518.8117.8117.8917.89-1.97%9,059,169
Mar 17, 202618.0518.5217.9818.2518.251.33%6,350,893
Mar 16, 202617.8818.0617.8018.0118.010.61%2,907,376
Mar 13, 202618.0918.1917.8517.9017.90-0.94%3,000,500
Mar 12, 202618.1018.2118.0518.0718.07-0.71%2,341,600
Mar 11, 202618.0518.2317.8618.2018.201.17%3,632,987
Mar 10, 202617.8817.9917.8517.9917.991.18%1,959,207
Mar 9, 202618.0018.0517.7017.7817.78-1.66%3,550,100
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