Jiangling Motors Co., Ltd. Class A 000550
SZSE · China · Consumer Durables
CNY 16.50+0.22 (+1.35%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 16.50 | +1.35% | CNY 16.22 | CNY 16.79 | CNY 16.20 | 5.56M |
| 2026-09-29 | CNY 16.28 | +0.99% | CNY 16.03 | CNY 16.39 | CNY 15.96 | 5.45M |
| 2026-09-28 | CNY 16.12 | +0.81% | CNY 16.05 | CNY 16.14 | CNY 15.88 | 5.32M |
| 2026-09-24 | CNY 15.99 | -1.66% | CNY 16.25 | CNY 16.28 | CNY 15.97 | 3.64M |
| 2026-09-23 | CNY 16.26 | -1.45% | CNY 16.44 | CNY 16.47 | CNY 16.25 | 3.42M |
| 2026-09-22 | CNY 16.50 | -0.54% | CNY 16.62 | CNY 16.66 | CNY 16.43 | 3.11M |
| 2026-09-21 | CNY 16.59 | -0.60% | CNY 16.67 | CNY 16.78 | CNY 16.53 | 3.96M |
| 2026-09-18 | CNY 16.69 | -3.75% | CNY 17.35 | CNY 17.46 | CNY 16.61 | 5.88M |
| 2026-09-17 | CNY 17.34 | +0.23% | CNY 17.25 | CNY 17.43 | CNY 17.16 | 2.80M |
| 2026-09-16 | CNY 17.30 | -1.42% | CNY 17.50 | CNY 17.54 | CNY 17.14 | 4.95M |
| 2026-09-15 | CNY 17.55 | -1.68% | CNY 17.78 | CNY 18.04 | CNY 17.51 | 3.76M |
| 2026-09-14 | CNY 17.85 | +1.13% | CNY 17.58 | CNY 18.13 | CNY 17.50 | 4.67M |
| 2026-09-11 | CNY 17.65 | -0.06% | CNY 17.68 | CNY 17.70 | CNY 17.24 | 6.01M |
| 2026-09-10 | CNY 17.66 | +1.03% | CNY 17.58 | CNY 17.73 | CNY 17.35 | 5.05M |
| 2026-09-09 | CNY 17.48 | +0.11% | CNY 17.40 | CNY 17.61 | CNY 17.31 | 3.67M |
| 2026-09-08 | CNY 17.46 | +0.23% | CNY 17.40 | CNY 17.66 | CNY 17.30 | 3.28M |
| 2026-09-07 | CNY 17.42 | +1.34% | CNY 17.15 | CNY 17.47 | CNY 17.12 | 4.50M |
| 2026-09-04 | CNY 17.19 | +2.44% | CNY 16.85 | CNY 17.29 | CNY 16.78 | 5.38M |
| 2026-09-03 | CNY 16.78 | +1.08% | CNY 16.65 | CNY 16.97 | CNY 16.60 | 3.30M |
| 2026-09-02 | CNY 16.60 | -1.72% | CNY 16.80 | CNY 16.99 | CNY 16.55 | 4.08M |
| 2026-09-01 | CNY 16.89 | +4.26% | CNY 16.18 | CNY 17.02 | CNY 16.18 | 9.03M |
| 2026-08-31 | CNY 16.20 | -0.86% | CNY 16.33 | CNY 16.51 | CNY 16.13 | 3.42M |
| 2026-08-28 | CNY 16.34 | +1.55% | CNY 16.13 | CNY 16.40 | CNY 16.05 | 4.72M |
| 2026-08-27 | CNY 16.09 | +0.88% | CNY 15.96 | CNY 16.13 | CNY 15.80 | 4.15M |
| 2026-08-26 | CNY 15.95 | +1.33% | CNY 15.80 | CNY 16.12 | CNY 15.72 | 3.99M |
| 2026-08-25 | CNY 15.74 | +0.77% | CNY 15.60 | CNY 15.83 | CNY 15.54 | 3.20M |
| 2026-08-24 | CNY 15.62 | -3.16% | CNY 16.08 | CNY 16.08 | CNY 15.51 | 5.53M |
| 2026-08-21 | CNY 16.13 | -1.47% | CNY 16.37 | CNY 16.44 | CNY 16.08 | 2.67M |
| 2026-08-20 | CNY 16.37 | +1.24% | CNY 16.14 | CNY 16.42 | CNY 16.14 | 3.57M |
| 2026-08-19 | CNY 16.17 | -0.25% | CNY 16.18 | CNY 16.26 | CNY 16.10 | 2.80M |
| 2026-08-18 | CNY 16.21 | -0.06% | CNY 16.23 | CNY 16.31 | CNY 16.11 | 2.54M |
| 2026-08-17 | CNY 16.22 | +0.81% | CNY 16.09 | CNY 16.24 | CNY 15.91 | 3.02M |
| 2026-08-14 | CNY 16.09 | -0.12% | CNY 16.08 | CNY 16.20 | CNY 15.95 | 2.75M |
| 2026-08-13 | CNY 16.11 | -1.29% | CNY 16.35 | CNY 16.35 | CNY 16.10 | 3.38M |
| 2026-08-12 | CNY 16.32 | -0.43% | CNY 16.42 | CNY 16.43 | CNY 16.22 | 2.92M |
| 2026-08-11 | CNY 16.39 | +0.12% | CNY 16.39 | CNY 16.75 | CNY 16.27 | 5.60M |
| 2026-08-10 | CNY 16.37 | +1.24% | CNY 16.17 | CNY 16.44 | CNY 16.10 | 4.57M |
| 2026-08-07 | CNY 16.17 | -1.40% | CNY 16.46 | CNY 16.47 | CNY 16.07 | 4.67M |
| 2026-08-06 | CNY 16.40 | -1.97% | CNY 16.79 | CNY 16.84 | CNY 16.31 | 3.80M |
| 2026-08-05 | CNY 16.73 | -0.24% | CNY 16.85 | CNY 16.91 | CNY 16.58 | 3.58M |
| 2026-08-04 | CNY 16.77 | -1.64% | CNY 17.19 | CNY 17.20 | CNY 16.74 | 3.77M |
| 2026-08-03 | CNY 17.05 | +0.24% | CNY 16.94 | CNY 17.15 | CNY 16.94 | 3.26M |
| 2026-07-31 | CNY 17.01 | -0.53% | CNY 16.93 | CNY 17.12 | CNY 16.82 | 4.05M |
| 2026-07-30 | CNY 17.10 | +2.64% | CNY 16.62 | CNY 17.18 | CNY 16.55 | 4.83M |
| 2026-07-29 | CNY 16.66 | +2.84% | CNY 16.18 | CNY 16.69 | CNY 16.12 | 4.53M |
| 2026-07-28 | CNY 16.20 | -0.31% | CNY 16.17 | CNY 16.46 | CNY 16.00 | 3.77M |
| 2026-07-27 | CNY 16.25 | +0.31% | CNY 16.17 | CNY 16.44 | CNY 16.17 | 2.61M |
| 2026-07-24 | CNY 16.20 | -1.94% | CNY 16.40 | CNY 16.55 | CNY 16.17 | 2.21M |
| 2026-07-23 | CNY 16.52 | +1.35% | CNY 16.15 | CNY 16.54 | CNY 16.15 | 2.75M |
| 2026-07-22 | CNY 16.30 | -1.75% | CNY 16.50 | CNY 16.61 | CNY 16.08 | 5.05M |
| 2026-07-21 | CNY 16.59 | +0.24% | CNY 16.45 | CNY 16.97 | CNY 16.44 | 5.12M |
| 2026-07-20 | CNY 16.55 | +2.67% | CNY 16.12 | CNY 16.64 | CNY 16.12 | 5.29M |
| 2026-07-17 | CNY 16.12 | -1.83% | CNY 16.51 | CNY 16.93 | CNY 16.12 | 5.36M |
| 2026-07-16 | CNY 16.42 | +0.74% | CNY 16.29 | CNY 16.55 | CNY 16.18 | 3.34M |
| 2026-07-15 | CNY 16.30 | +1.81% | CNY 16.02 | CNY 16.35 | CNY 15.92 | 3.64M |
| 2026-07-14 | CNY 16.01 | -1.23% | CNY 15.65 | CNY 16.13 | CNY 15.50 | 4.28M |
| 2026-07-13 | CNY 16.21 | -0.43% | CNY 16.11 | CNY 16.40 | CNY 16.10 | 3.55M |
| 2026-07-10 | CNY 16.28 | +0.37% | CNY 16.36 | CNY 16.41 | CNY 15.94 | 3.17M |
| 2026-07-09 | CNY 16.22 | -2.05% | CNY 16.55 | CNY 16.59 | CNY 16.13 | 3.20M |
| 2026-07-08 | CNY 16.56 | -0.24% | CNY 16.61 | CNY 16.88 | CNY 16.38 | 3.08M |
| 2026-07-07 | CNY 16.60 | -2.12% | CNY 17.02 | CNY 17.10 | CNY 16.50 | 3.25M |
| 2026-07-06 | CNY 16.96 | +2.05% | CNY 16.71 | CNY 17.20 | CNY 16.63 | 4.23M |
| 2026-07-03 | CNY 16.62 | +1.53% | CNY 16.45 | CNY 16.85 | CNY 16.44 | 3.76M |
| 2026-07-02 | CNY 16.37 | +0.49% | CNY 16.27 | CNY 16.64 | CNY 16.22 | 3.25M |
| 2026-07-01 | CNY 16.29 | +0.43% | CNY 16.15 | CNY 16.32 | CNY 15.96 | 3.81M |
| 2026-06-30 | CNY 16.22 | -0.61% | CNY 16.25 | CNY 16.31 | CNY 15.99 | 2.23M |
| 2026-06-29 | CNY 16.32 | +0.87% | CNY 16.10 | CNY 16.45 | CNY 15.50 | 3.29M |
| 2026-06-26 | CNY 16.18 | -3.00% | CNY 16.68 | CNY 16.73 | CNY 16.15 | 3.36M |
| 2026-06-25 | CNY 16.68 | -1.30% | CNY 16.80 | CNY 17.13 | CNY 16.51 | 3.02M |
| 2026-06-24 | CNY 16.90 | -2.37% | CNY 17.45 | CNY 17.49 | CNY 16.82 | 2.77M |
| 2026-06-23 | CNY 17.31 | +0.12% | CNY 17.18 | CNY 17.50 | CNY 17.18 | 2.60M |
| 2026-06-22 | CNY 17.29 | -1.43% | CNY 17.40 | CNY 17.50 | CNY 16.90 | 3.07M |
| 2026-06-18 | CNY 17.54 | +0.63% | CNY 17.40 | CNY 17.60 | CNY 16.96 | 3.99M |
| 2026-06-17 | CNY 17.43 | -2.08% | CNY 17.75 | CNY 17.75 | CNY 17.32 | 2.77M |
| 2026-06-16 | CNY 17.80 | -2.36% | CNY 18.06 | CNY 18.19 | CNY 17.69 | 5.08M |
| 2026-06-15 | CNY 18.23 | +4.71% | CNY 17.44 | CNY 18.24 | CNY 17.41 | 7.25M |
| 2026-06-12 | CNY 17.41 | +5.01% | CNY 16.61 | CNY 17.56 | CNY 16.51 | 7.28M |
| 2026-06-11 | CNY 16.58 | -2.13% | CNY 16.90 | CNY 16.95 | CNY 16.42 | 3.01M |
| 2026-06-10 | CNY 16.94 | +2.11% | CNY 16.47 | CNY 16.98 | CNY 16.46 | 3.14M |
| 2026-06-09 | CNY 16.59 | -0.24% | CNY 16.66 | CNY 16.74 | CNY 16.40 | 2.89M |
| 2026-06-08 | CNY 16.63 | -2.69% | CNY 16.96 | CNY 17.00 | CNY 16.44 | 3.76M |
| 2026-06-05 | CNY 17.09 | -0.81% | CNY 17.26 | CNY 17.70 | CNY 17.00 | 4.26M |
| 2026-06-04 | CNY 17.23 | -1.32% | CNY 17.36 | CNY 17.84 | CNY 17.12 | 4.56M |
| 2026-06-03 | CNY 17.46 | +2.59% | CNY 16.96 | CNY 17.77 | CNY 16.86 | 7.45M |
| 2026-06-02 | CNY 17.02 | +1.73% | CNY 16.82 | CNY 17.10 | CNY 16.66 | 5.83M |
| 2026-06-01 | CNY 16.73 | -0.12% | CNY 16.65 | CNY 16.83 | CNY 16.60 | 6.36M |
| 2026-05-29 | CNY 16.75 | +1.82% | CNY 16.48 | CNY 16.89 | CNY 16.35 | 4.06M |
| 2026-05-28 | CNY 16.45 | -1.56% | CNY 16.67 | CNY 16.85 | CNY 16.26 | 4.77M |
| 2026-05-27 | CNY 16.71 | -1.42% | CNY 16.93 | CNY 17.09 | CNY 16.61 | 3.25M |
| 2026-05-26 | CNY 16.95 | -1.11% | CNY 17.05 | CNY 17.24 | CNY 16.76 | 4.88M |