Jiangsu Huayang Intelligent Equipment Co.,Ltd. (SHE:301502)
China
· Delayed Price · Currency is CNY 46.98
-0.64 (-1.34%)
At close: Mar 11, 2026
SHE:301502 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 45.84 | 47.75 | 45.79 | 47.62 | 47.62 | 4.57% | 1,049,521 |
| Mar 9, 2026 | 46.36 | 46.99 | 44.88 | 45.54 | 45.54 | -1.79% | 1,117,111 |
| Mar 6, 2026 | 44.66 | 46.81 | 44.01 | 46.37 | 46.37 | 3.83% | 1,020,300 |
| Mar 5, 2026 | 44.74 | 45.48 | 44.35 | 44.66 | 44.66 | 1.78% | 920,481 |
| Mar 4, 2026 | 44.34 | 45.30 | 43.15 | 43.88 | 43.88 | -1.97% | 1,350,300 |
| Mar 3, 2026 | 46.38 | 47.19 | 44.50 | 44.76 | 44.76 | -2.80% | 1,346,000 |
| Mar 2, 2026 | 47.28 | 48.13 | 45.83 | 46.05 | 46.05 | -5.05% | 1,244,311 |
| Feb 27, 2026 | 48.10 | 48.50 | 47.60 | 48.50 | 48.50 | 0.41% | 891,038 |
| Feb 26, 2026 | 48.42 | 48.90 | 48.00 | 48.30 | 48.30 | -0.41% | 634,601 |
| Feb 25, 2026 | 47.91 | 48.88 | 47.51 | 48.50 | 48.50 | 1.83% | 1,128,425 |
| Feb 24, 2026 | 47.69 | 48.39 | 47.00 | 47.63 | 47.63 | 0.91% | 1,171,230 |
| Feb 13, 2026 | 47.44 | 48.01 | 47.17 | 47.20 | 47.20 | -0.51% | 664,700 |
| Feb 12, 2026 | 47.16 | 47.78 | 46.92 | 47.44 | 47.44 | 0.36% | 832,900 |
| Feb 11, 2026 | 47.31 | 47.61 | 47.19 | 47.27 | 47.27 | -0.53% | 503,300 |
| Feb 10, 2026 | 47.40 | 47.99 | 47.21 | 47.52 | 47.52 | 0.38% | 731,300 |
| Feb 9, 2026 | 47.18 | 47.57 | 46.75 | 47.34 | 47.34 | 1.48% | 722,811 |
| Feb 6, 2026 | 46.21 | 47.07 | 45.74 | 46.65 | 46.65 | 0.89% | 678,300 |
| Feb 5, 2026 | 46.01 | 46.75 | 45.62 | 46.24 | 46.24 | 0.39% | 784,748 |
| Feb 4, 2026 | 46.41 | 46.75 | 45.81 | 46.06 | 46.06 | -0.75% | 1,039,410 |
| Feb 3, 2026 | 45.05 | 46.46 | 45.05 | 46.41 | 46.41 | 3.52% | 924,400 |
| Feb 2, 2026 | 45.21 | 46.06 | 44.50 | 44.83 | 44.83 | -0.73% | 848,050 |
| Jan 30, 2026 | 44.11 | 45.30 | 43.50 | 45.16 | 45.16 | 2.29% | 1,033,458 |
| Jan 29, 2026 | 44.65 | 45.57 | 43.86 | 44.15 | 44.15 | -1.43% | 1,175,942 |
| Jan 28, 2026 | 47.79 | 47.79 | 44.75 | 44.79 | 44.79 | -5.61% | 2,208,088 |
| Jan 27, 2026 | 47.13 | 47.47 | 45.27 | 47.45 | 47.45 | 0.70% | 905,100 |
| Jan 26, 2026 | 48.35 | 48.35 | 46.59 | 47.12 | 47.12 | -2.56% | 958,675 |
| Jan 23, 2026 | 48.22 | 48.64 | 47.80 | 48.36 | 48.36 | 0.33% | 1,012,637 |
| Jan 22, 2026 | 48.07 | 48.57 | 47.71 | 48.20 | 48.20 | 0.02% | 856,873 |
| Jan 21, 2026 | 47.30 | 48.88 | 46.83 | 48.19 | 48.19 | 1.90% | 1,453,181 |
| Jan 20, 2026 | 47.93 | 48.29 | 46.70 | 47.29 | 47.29 | -0.90% | 959,800 |
| Jan 19, 2026 | 47.27 | 47.88 | 46.84 | 47.72 | 47.72 | 1.97% | 825,600 |
| Jan 16, 2026 | 47.01 | 47.09 | 46.02 | 46.80 | 46.80 | 0.71% | 694,638 |
| Jan 15, 2026 | 45.77 | 46.60 | 45.61 | 46.47 | 46.47 | 0.80% | 755,007 |
| Jan 14, 2026 | 46.87 | 46.87 | 45.38 | 46.10 | 46.10 | -0.84% | 1,206,445 |
| Jan 13, 2026 | 46.16 | 47.12 | 45.13 | 46.49 | 46.49 | 0.74% | 1,290,607 |
| Jan 12, 2026 | 45.34 | 46.32 | 45.06 | 46.15 | 46.15 | 1.99% | 1,057,400 |
| Jan 9, 2026 | 45.10 | 45.25 | 44.45 | 45.25 | 45.25 | 0.53% | 839,855 |
| Jan 8, 2026 | 44.33 | 45.16 | 44.09 | 45.01 | 45.01 | 1.47% | 957,413 |
| Jan 7, 2026 | 45.06 | 45.26 | 44.02 | 44.36 | 44.36 | -1.62% | 991,540 |
| Jan 6, 2026 | 45.70 | 45.70 | 44.81 | 45.09 | 45.09 | -0.60% | 794,660 |
| Jan 5, 2026 | 44.79 | 46.40 | 44.39 | 45.36 | 45.36 | 1.52% | 1,319,616 |
| Dec 31, 2025 | 44.60 | 45.11 | 43.95 | 44.68 | 44.68 | 0.04% | 737,017 |
| Dec 30, 2025 | 43.98 | 46.18 | 43.52 | 44.66 | 44.66 | 1.16% | 1,181,701 |
| Dec 29, 2025 | 44.42 | 44.50 | 43.01 | 44.15 | 44.15 | 1.26% | 649,400 |
| Dec 26, 2025 | 44.76 | 44.78 | 43.58 | 43.60 | 43.60 | -2.29% | 566,800 |
| Dec 25, 2025 | 44.06 | 44.77 | 43.50 | 44.62 | 44.62 | 0.97% | 421,900 |
| Dec 24, 2025 | 43.64 | 44.50 | 42.92 | 44.19 | 44.19 | 2.27% | 600,713 |
| Dec 23, 2025 | 43.63 | 44.41 | 42.92 | 43.21 | 43.21 | -0.94% | 490,114 |
| Dec 22, 2025 | 43.81 | 44.20 | 43.43 | 43.62 | 43.62 | -0.23% | 447,340 |
| Dec 19, 2025 | 43.08 | 43.79 | 42.63 | 43.72 | 43.72 | 1.98% | 505,100 |
| Dec 18, 2025 | 42.30 | 43.29 | 42.01 | 42.87 | 42.87 | 1.16% | 600,700 |
| Dec 17, 2025 | 42.60 | 42.76 | 41.46 | 42.38 | 42.38 | -0.54% | 542,900 |
| Dec 16, 2025 | 43.48 | 43.48 | 42.24 | 42.61 | 42.61 | -1.59% | 355,000 |
| Dec 15, 2025 | 43.21 | 43.61 | 42.00 | 43.30 | 43.30 | 0.09% | 583,700 |
| Dec 12, 2025 | 43.17 | 44.08 | 43.02 | 43.26 | 43.26 | 0.21% | 612,681 |
| Dec 11, 2025 | 44.56 | 44.60 | 43.17 | 43.17 | 43.17 | -3.10% | 633,714 |
| Dec 10, 2025 | 45.02 | 45.16 | 44.34 | 44.55 | 44.55 | -1.20% | 458,600 |
| Dec 9, 2025 | 46.01 | 46.23 | 44.98 | 45.09 | 45.09 | -1.98% | 474,700 |
| Dec 8, 2025 | 45.47 | 46.10 | 45.33 | 46.00 | 46.00 | 1.21% | 620,000 |
| Dec 5, 2025 | 44.51 | 45.50 | 44.06 | 45.45 | 45.45 | 1.29% | 509,900 |
| Dec 4, 2025 | 45.05 | 45.47 | 44.55 | 44.87 | 44.87 | -0.40% | 471,500 |
| Dec 3, 2025 | 45.58 | 45.73 | 44.78 | 45.05 | 45.05 | -0.73% | 362,300 |
| Dec 2, 2025 | 46.25 | 46.42 | 45.15 | 45.38 | 45.38 | -2.26% | 411,800 |
| Dec 1, 2025 | 46.00 | 46.65 | 45.57 | 46.43 | 46.43 | 1.18% | 677,140 |
| Nov 28, 2025 | 45.41 | 46.29 | 45.01 | 45.89 | 45.89 | 1.55% | 394,200 |
| Nov 27, 2025 | 44.76 | 45.58 | 44.57 | 45.19 | 45.19 | 0.96% | 403,800 |
| Nov 26, 2025 | 45.40 | 45.98 | 44.60 | 44.76 | 44.76 | -1.13% | 491,600 |
| Nov 25, 2025 | 45.99 | 46.15 | 44.98 | 45.27 | 45.27 | -0.31% | 488,678 |
| Nov 24, 2025 | 44.40 | 45.60 | 44.31 | 45.41 | 45.41 | 2.71% | 661,140 |
| Nov 21, 2025 | 46.00 | 46.73 | 43.63 | 44.21 | 44.21 | -4.95% | 847,067 |
| Nov 20, 2025 | 46.93 | 47.10 | 46.05 | 46.51 | 46.51 | 0.02% | 440,506 |
| Nov 19, 2025 | 47.82 | 47.98 | 46.23 | 46.50 | 46.50 | -2.31% | 608,200 |
| Nov 18, 2025 | 47.95 | 48.22 | 47.26 | 47.60 | 47.60 | 0.21% | 478,953 |
| Nov 17, 2025 | 48.43 | 48.68 | 47.33 | 47.50 | 47.50 | -0.84% | 425,275 |
| Nov 14, 2025 | 47.88 | 48.40 | 47.33 | 47.90 | 47.90 | 0.23% | 454,467 |
| Nov 13, 2025 | 47.41 | 47.90 | 47.04 | 47.79 | 47.79 | 0.80% | 387,400 |
| Nov 12, 2025 | 47.83 | 48.18 | 46.88 | 47.41 | 47.41 | -0.90% | 656,964 |
| Nov 11, 2025 | 48.81 | 48.97 | 47.21 | 47.84 | 47.84 | -2.23% | 770,899 |
| Nov 10, 2025 | 49.01 | 49.33 | 48.41 | 48.93 | 48.93 | -0.47% | 772,837 |
| Nov 7, 2025 | 50.37 | 50.76 | 49.01 | 49.16 | 49.16 | -2.73% | 738,217 |
| Nov 6, 2025 | 49.63 | 50.76 | 48.76 | 50.54 | 50.54 | 3.40% | 1,012,330 |
| Nov 5, 2025 | 49.21 | 49.80 | 48.48 | 48.88 | 48.88 | -1.69% | 707,600 |
| Nov 4, 2025 | 50.73 | 50.80 | 49.08 | 49.72 | 49.72 | -2.13% | 893,031 |
| Nov 3, 2025 | 48.94 | 51.35 | 48.51 | 50.80 | 50.80 | 4.31% | 1,700,700 |
| Oct 31, 2025 | 48.36 | 49.14 | 47.88 | 48.70 | 48.70 | 1.76% | 676,727 |
| Oct 30, 2025 | 48.54 | 48.71 | 47.60 | 47.86 | 47.86 | -1.32% | 576,487 |
| Oct 29, 2025 | 49.17 | 49.80 | 48.00 | 48.50 | 48.50 | -2.18% | 662,842 |
| Oct 28, 2025 | 49.38 | 50.50 | 49.02 | 49.58 | 49.58 | 0.32% | 679,767 |
| Oct 27, 2025 | 50.00 | 50.00 | 48.71 | 49.42 | 49.42 | 0.57% | 720,769 |
| Oct 24, 2025 | 48.70 | 49.35 | 48.09 | 49.14 | 49.14 | 0.76% | 666,280 |
| Oct 23, 2025 | 48.32 | 48.80 | 47.05 | 48.77 | 48.77 | 0.97% | 483,248 |
| Oct 22, 2025 | 47.77 | 48.89 | 47.34 | 48.30 | 48.30 | 1.11% | 652,600 |
| Oct 21, 2025 | 47.60 | 47.80 | 46.64 | 47.77 | 47.77 | 1.90% | 610,000 |
| Oct 20, 2025 | 46.73 | 47.20 | 46.01 | 46.88 | 46.88 | 2.34% | 812,055 |
| Oct 17, 2025 | 47.20 | 47.58 | 45.66 | 45.81 | 45.81 | -2.80% | 654,474 |
| Oct 16, 2025 | 48.64 | 48.93 | 47.05 | 47.13 | 47.13 | -2.86% | 651,400 |
| Oct 15, 2025 | 47.50 | 48.70 | 46.10 | 48.52 | 48.52 | 2.75% | 840,950 |
| Oct 14, 2025 | 48.25 | 48.53 | 46.70 | 47.22 | 47.22 | -1.65% | 592,400 |
| Oct 13, 2025 | 46.96 | 48.17 | 45.64 | 48.01 | 48.01 | 0.13% | 748,100 |
| Oct 10, 2025 | 47.82 | 48.53 | 47.51 | 47.95 | 47.95 | 0.31% | 929,817 |