Jiangxi First Hydraulic Co., Ltd. Class A 301446
SZSE · China · Commercial Services
CNY 37.37-1.08 (-2.81%)
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 37.37 | -2.81% | CNY 38.84 | CNY 38.89 | CNY 37.25 | 1.19M |
| 2026-09-29 | CNY 38.45 | -1.81% | CNY 40.70 | CNY 40.70 | CNY 38.05 | 1.53M |
| 2026-09-28 | CNY 39.16 | -0.71% | CNY 39.45 | CNY 39.54 | CNY 37.90 | 858.13K |
| 2026-09-24 | CNY 39.44 | -0.23% | CNY 39.46 | CNY 40.95 | CNY 39.21 | 922.78K |
| 2026-09-23 | CNY 39.53 | -5.16% | CNY 40.85 | CNY 42.14 | CNY 39.21 | 1.44M |
| 2026-09-22 | CNY 41.68 | +3.73% | CNY 40.17 | CNY 42.30 | CNY 39.85 | 1.83M |
| 2026-09-21 | CNY 40.18 | +7.15% | CNY 37.50 | CNY 40.46 | CNY 37.26 | 2.32M |
| 2026-09-18 | CNY 37.50 | -0.37% | CNY 37.98 | CNY 37.98 | CNY 37.10 | 552.40K |
| 2026-09-17 | CNY 37.64 | +1.65% | CNY 36.79 | CNY 38.10 | CNY 36.30 | 713.67K |
| 2026-09-16 | CNY 37.03 | +2.29% | CNY 36.20 | CNY 37.20 | CNY 35.69 | 448.14K |
| 2026-09-15 | CNY 36.20 | -0.79% | CNY 36.78 | CNY 37.11 | CNY 35.92 | 472.60K |
| 2026-09-14 | CNY 36.49 | +0.66% | CNY 36.17 | CNY 38.00 | CNY 35.90 | 791.90K |
| 2026-09-11 | CNY 36.25 | -2.97% | CNY 37.26 | CNY 37.72 | CNY 36.02 | 1.14M |
| 2026-09-10 | CNY 37.36 | -0.61% | CNY 37.89 | CNY 38.43 | CNY 36.55 | 1.05M |
| 2026-09-09 | CNY 37.59 | +1.68% | CNY 37.18 | CNY 38.20 | CNY 37.01 | 577.25K |
| 2026-09-08 | CNY 36.97 | -2.84% | CNY 38.03 | CNY 38.13 | CNY 36.81 | 625.60K |
| 2026-09-07 | CNY 38.05 | +2.40% | CNY 37.50 | CNY 38.20 | CNY 37.12 | 616.50K |
| 2026-09-04 | CNY 37.16 | -2.52% | CNY 38.58 | CNY 38.92 | CNY 36.80 | 604.55K |
| 2026-09-03 | CNY 38.12 | +0.61% | CNY 37.94 | CNY 38.81 | CNY 37.83 | 632.60K |
| 2026-09-02 | CNY 37.89 | +0.72% | CNY 37.63 | CNY 38.28 | CNY 37.15 | 662.05K |
| 2026-09-01 | CNY 37.62 | +2.23% | CNY 36.67 | CNY 38.50 | CNY 36.06 | 1.38M |
| 2026-08-31 | CNY 36.80 | +1.71% | CNY 36.18 | CNY 37.00 | CNY 35.67 | 485.15K |
| 2026-08-28 | CNY 36.18 | -1.60% | CNY 37.52 | CNY 37.67 | CNY 35.99 | 1.03M |
| 2026-08-27 | CNY 36.77 | +5.60% | CNY 34.99 | CNY 36.81 | CNY 34.51 | 786.33K |
| 2026-08-26 | CNY 34.82 | -0.49% | CNY 35.23 | CNY 35.70 | CNY 33.80 | 821.54K |
| 2026-08-25 | CNY 34.99 | -0.79% | CNY 35.27 | CNY 35.27 | CNY 33.40 | 1.24M |
| 2026-08-24 | CNY 35.27 | -2.46% | CNY 36.34 | CNY 36.50 | CNY 34.10 | 904.00K |
| 2026-08-21 | CNY 36.16 | +1.74% | CNY 35.55 | CNY 36.17 | CNY 34.51 | 1.01M |
| 2026-08-20 | CNY 35.54 | +0.17% | CNY 35.69 | CNY 36.41 | CNY 35.06 | 769.40K |
| 2026-08-19 | CNY 35.48 | -5.76% | CNY 37.52 | CNY 37.66 | CNY 35.22 | 812.30K |
| 2026-08-18 | CNY 37.65 | -1.62% | CNY 38.65 | CNY 38.65 | CNY 37.45 | 711.40K |
| 2026-08-17 | CNY 38.27 | +1.49% | CNY 37.82 | CNY 38.55 | CNY 37.43 | 1.23M |
| 2026-08-14 | CNY 37.71 | -0.82% | CNY 38.25 | CNY 38.58 | CNY 37.60 | 1.00M |
| 2026-08-13 | CNY 38.02 | -2.69% | CNY 39.07 | CNY 39.38 | CNY 37.90 | 715.60K |
| 2026-08-12 | CNY 39.07 | +0.18% | CNY 39.58 | CNY 39.58 | CNY 38.35 | 575.41K |
| 2026-08-11 | CNY 39.00 | -1.74% | CNY 39.38 | CNY 39.88 | CNY 38.20 | 1.03M |
| 2026-08-10 | CNY 39.69 | +5.64% | CNY 37.49 | CNY 39.86 | CNY 36.89 | 1.61M |
| 2026-08-07 | CNY 37.57 | +2.76% | CNY 36.33 | CNY 37.94 | CNY 36.06 | 1.02M |
| 2026-08-06 | CNY 36.56 | +2.50% | CNY 35.60 | CNY 36.60 | CNY 35.16 | 621.09K |
| 2026-08-05 | CNY 35.67 | +0.76% | CNY 35.00 | CNY 35.96 | CNY 35.00 | 773.80K |
| 2026-08-04 | CNY 35.40 | +2.82% | CNY 34.69 | CNY 35.48 | CNY 34.60 | 575.59K |
| 2026-08-03 | CNY 34.43 | +2.50% | CNY 33.76 | CNY 34.46 | CNY 32.74 | 783.15K |
| 2026-07-31 | CNY 33.59 | +1.94% | CNY 33.29 | CNY 34.09 | CNY 33.29 | 810.79K |
| 2026-07-30 | CNY 32.95 | -2.92% | CNY 33.73 | CNY 34.41 | CNY 32.80 | 1.05M |
| 2026-07-29 | CNY 33.94 | +2.17% | CNY 33.43 | CNY 34.11 | CNY 32.12 | 1.27M |
| 2026-07-28 | CNY 33.22 | +3.17% | CNY 32.00 | CNY 34.44 | CNY 31.50 | 1.38M |
| 2026-07-27 | CNY 32.20 | +4.48% | CNY 31.36 | CNY 32.80 | CNY 30.33 | 1.21M |
| 2026-07-24 | CNY 30.82 | -4.58% | CNY 32.04 | CNY 32.52 | CNY 30.05 | 1.53M |
| 2026-07-23 | CNY 32.30 | +12.54% | CNY 28.98 | CNY 32.99 | CNY 28.91 | 2.24M |
| 2026-07-22 | CNY 28.70 | -3.69% | CNY 29.60 | CNY 29.78 | CNY 28.37 | 834.88K |
| 2026-07-21 | CNY 29.80 | +4.63% | CNY 28.73 | CNY 30.14 | CNY 26.39 | 1.30M |
| 2026-07-20 | CNY 28.48 | -3.59% | CNY 30.07 | CNY 31.27 | CNY 27.81 | 1.20M |
| 2026-07-17 | CNY 29.54 | -6.93% | CNY 31.76 | CNY 31.97 | CNY 29.33 | 871.32K |
| 2026-07-16 | CNY 31.74 | -3.05% | CNY 32.75 | CNY 33.01 | CNY 31.64 | 482.03K |
| 2026-07-15 | CNY 32.74 | -0.88% | CNY 32.70 | CNY 33.70 | CNY 32.61 | 477.64K |
| 2026-07-14 | CNY 33.03 | +1.91% | CNY 32.39 | CNY 33.14 | CNY 31.72 | 675.84K |
| 2026-07-13 | CNY 32.41 | -6.14% | CNY 34.54 | CNY 34.99 | CNY 32.19 | 995.71K |
| 2026-07-10 | CNY 34.53 | -0.35% | CNY 34.55 | CNY 35.83 | CNY 34.28 | 1.07M |
| 2026-07-09 | CNY 34.65 | +3.74% | CNY 33.43 | CNY 35.40 | CNY 31.40 | 1.95M |
| 2026-07-08 | CNY 33.40 | -5.44% | CNY 35.70 | CNY 35.70 | CNY 33.33 | 843.99K |
| 2026-07-07 | CNY 35.32 | -3.60% | CNY 37.00 | CNY 37.12 | CNY 35.05 | 874.77K |
| 2026-07-06 | CNY 36.64 | -1.05% | CNY 37.50 | CNY 37.76 | CNY 36.16 | 711.25K |
| 2026-07-03 | CNY 37.03 | +1.70% | CNY 36.63 | CNY 37.78 | CNY 36.12 | 835.80K |
| 2026-07-02 | CNY 36.41 | -0.98% | CNY 37.00 | CNY 38.18 | CNY 36.31 | 1.03M |
| 2026-07-01 | CNY 36.77 | +0.19% | CNY 37.62 | CNY 37.62 | CNY 35.91 | 941.30K |
| 2026-06-30 | CNY 36.70 | +2.29% | CNY 36.52 | CNY 37.17 | CNY 35.35 | 1.03M |
| 2026-06-29 | CNY 35.88 | -5.63% | CNY 37.88 | CNY 38.64 | CNY 35.63 | 1.51M |
| 2026-06-26 | CNY 38.02 | -4.47% | CNY 39.50 | CNY 39.65 | CNY 37.96 | 923.20K |
| 2026-06-25 | CNY 39.80 | -5.28% | CNY 42.12 | CNY 42.51 | CNY 39.10 | 1.72M |
| 2026-06-24 | CNY 42.02 | -3.25% | CNY 43.42 | CNY 43.42 | CNY 41.00 | 1.41M |
| 2026-06-23 | CNY 43.43 | -1.59% | CNY 44.03 | CNY 44.88 | CNY 42.63 | 930.00K |
| 2026-06-22 | CNY 44.13 | +3.59% | CNY 42.52 | CNY 44.40 | CNY 41.97 | 1.77M |
| 2026-06-18 | CNY 42.60 | +0.71% | CNY 42.30 | CNY 42.88 | CNY 40.28 | 1.95M |
| 2026-06-17 | CNY 42.30 | -4.08% | CNY 43.78 | CNY 44.16 | CNY 42.28 | 1.01M |
| 2026-06-16 | CNY 44.10 | -0.74% | CNY 43.99 | CNY 44.64 | CNY 42.66 | 1.02M |
| 2026-06-15 | CNY 44.43 | +2.63% | CNY 43.58 | CNY 44.87 | CNY 43.10 | 1.39M |
| 2026-06-12 | CNY 43.29 | +3.07% | CNY 42.40 | CNY 43.79 | CNY 42.03 | 1.11M |
| 2026-06-11 | CNY 42.00 | -1.91% | CNY 42.27 | CNY 42.70 | CNY 41.18 | 956.30K |
| 2026-06-10 | CNY 42.82 | -0.30% | CNY 42.08 | CNY 43.35 | CNY 41.56 | 1.02M |
| 2026-06-09 | CNY 42.95 | +1.95% | CNY 42.75 | CNY 44.38 | CNY 42.05 | 1.77M |
| 2026-06-08 | CNY 42.13 | -8.93% | CNY 44.59 | CNY 44.96 | CNY 41.91 | 2.29M |
| 2026-06-05 | CNY 46.26 | +5.30% | CNY 43.68 | CNY 46.88 | CNY 43.31 | 2.20M |
| 2026-06-04 | CNY 43.93 | -0.88% | CNY 44.04 | CNY 45.68 | CNY 42.80 | 1.64M |
| 2026-06-03 | CNY 44.32 | -3.90% | CNY 46.32 | CNY 47.50 | CNY 43.72 | 1.86M |
| 2026-06-02 | CNY 46.12 | -1.75% | CNY 46.50 | CNY 47.75 | CNY 45.34 | 1.61M |
| 2026-06-01 | CNY 46.94 | +1.80% | CNY 45.97 | CNY 49.26 | CNY 45.30 | 2.13M |
| 2026-05-29 | CNY 46.11 | -7.41% | CNY 49.64 | CNY 49.81 | CNY 45.75 | 3.16M |
| 2026-05-28 | CNY 49.80 | +7.77% | CNY 47.12 | CNY 51.98 | CNY 47.12 | 5.14M |
| 2026-05-27 | CNY 46.21 | +0.52% | CNY 45.81 | CNY 47.35 | CNY 42.97 | 4.91M |
| 2026-05-26 | CNY 45.97 | +9.92% | CNY 41.69 | CNY 45.97 | CNY 40.03 | 3.68M |