Jiangsu Huayang Intelligent Equipment Co.,Ltd. (SHE:301502)
China
· Delayed Price · Currency is CNY 49.58
+1.72 (3.59%)
At close: Apr 30, 2026
SHE:301502 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 47.80 | 49.75 | 47.80 | 49.58 | 49.58 | 3.59% | 1,750,150 |
| Apr 29, 2026 | 46.39 | 48.19 | 46.38 | 47.86 | 47.86 | 4.02% | 1,854,300 |
| Apr 28, 2026 | 47.64 | 47.99 | 45.74 | 46.01 | 46.01 | -3.42% | 2,434,454 |
| Apr 27, 2026 | 48.78 | 48.80 | 46.63 | 47.64 | 47.64 | -1.35% | 2,074,251 |
| Apr 24, 2026 | 47.79 | 48.99 | 47.51 | 48.29 | 48.29 | 1.00% | 1,473,020 |
| Apr 23, 2026 | 48.60 | 48.60 | 46.51 | 47.81 | 47.81 | -1.12% | 1,404,705 |
| Apr 22, 2026 | 47.50 | 48.86 | 46.95 | 48.35 | 48.35 | 1.81% | 1,490,065 |
| Apr 21, 2026 | 47.40 | 47.99 | 46.21 | 47.49 | 47.49 | -0.15% | 1,256,698 |
| Apr 20, 2026 | 45.92 | 47.86 | 45.29 | 47.56 | 47.56 | 3.57% | 2,137,511 |
| Apr 17, 2026 | 45.78 | 46.10 | 44.81 | 45.92 | 45.92 | 0.26% | 1,502,272 |
| Apr 16, 2026 | 43.79 | 46.29 | 43.77 | 45.80 | 45.80 | 4.57% | 2,585,196 |
| Apr 15, 2026 | 45.01 | 48.71 | 43.20 | 43.80 | 43.80 | 0.02% | 3,799,146 |
| Apr 14, 2026 | 44.00 | 44.27 | 43.01 | 43.79 | 43.79 | 0.14% | 640,800 |
| Apr 13, 2026 | 43.44 | 44.01 | 43.02 | 43.73 | 43.73 | 0.18% | 699,600 |
| Apr 10, 2026 | 43.55 | 44.41 | 43.45 | 43.65 | 43.65 | 1.39% | 637,300 |
| Apr 9, 2026 | 44.28 | 44.28 | 42.71 | 43.05 | 43.05 | -2.76% | 836,034 |
| Apr 8, 2026 | 42.30 | 44.34 | 42.30 | 44.27 | 44.27 | 6.52% | 843,450 |
| Apr 7, 2026 | 40.17 | 41.89 | 40.00 | 41.56 | 41.56 | 3.28% | 854,000 |
| Apr 3, 2026 | 42.22 | 42.68 | 39.90 | 40.24 | 40.24 | -4.14% | 672,945 |
| Apr 2, 2026 | 43.30 | 43.45 | 41.68 | 41.98 | 41.98 | -3.12% | 725,866 |
| Apr 1, 2026 | 43.63 | 43.94 | 42.88 | 43.33 | 43.33 | 1.40% | 752,900 |
| Mar 31, 2026 | 43.48 | 44.29 | 42.65 | 42.73 | 42.73 | -1.91% | 611,190 |
| Mar 30, 2026 | 43.29 | 43.90 | 42.76 | 43.56 | 43.56 | -0.62% | 736,200 |
| Mar 27, 2026 | 42.19 | 43.95 | 41.98 | 43.83 | 43.83 | 2.65% | 733,900 |
| Mar 26, 2026 | 43.02 | 43.47 | 42.06 | 42.70 | 42.70 | -0.74% | 833,400 |
| Mar 25, 2026 | 42.59 | 43.53 | 42.45 | 43.02 | 43.02 | 2.31% | 904,523 |
| Mar 24, 2026 | 41.17 | 42.38 | 40.50 | 42.05 | 42.05 | 5.12% | 1,334,838 |
| Mar 23, 2026 | 41.58 | 42.29 | 39.42 | 40.00 | 40.00 | -6.32% | 1,541,400 |
| Mar 20, 2026 | 44.19 | 44.73 | 42.59 | 42.70 | 42.70 | -2.98% | 1,365,600 |
| Mar 19, 2026 | 45.58 | 45.67 | 43.65 | 44.01 | 44.01 | -3.55% | 979,100 |
| Mar 18, 2026 | 45.05 | 45.83 | 44.61 | 45.63 | 45.63 | 2.19% | 890,500 |
| Mar 17, 2026 | 45.84 | 46.26 | 44.54 | 44.65 | 44.65 | -2.34% | 902,400 |
| Mar 16, 2026 | 45.15 | 45.79 | 44.84 | 45.72 | 45.72 | 1.11% | 1,086,600 |
| Mar 13, 2026 | 45.82 | 46.46 | 44.99 | 45.22 | 45.22 | -1.61% | 862,567 |
| Mar 12, 2026 | 47.23 | 47.38 | 45.41 | 45.96 | 45.96 | -2.17% | 1,145,456 |
| Mar 11, 2026 | 47.89 | 48.10 | 46.78 | 46.98 | 46.98 | -1.34% | 678,001 |
| 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 |