Jiangsu Yueda Investment Co., Ltd. Class A 600805
SSE · China · Consumer Durables
CNY 4.630.00 (0.00%)
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 4.63 | 0.00% | CNY 4.65 | CNY 4.68 | CNY 4.59 | 8.11M |
| 2026-09-29 | CNY 4.63 | +1.76% | CNY 4.54 | CNY 4.65 | CNY 4.52 | 7.72M |
| 2026-09-28 | CNY 4.55 | -0.22% | CNY 4.57 | CNY 4.60 | CNY 4.52 | 8.87M |
| 2026-09-24 | CNY 4.56 | +0.22% | CNY 4.55 | CNY 4.64 | CNY 4.53 | 7.35M |
| 2026-09-23 | CNY 4.55 | -0.44% | CNY 4.57 | CNY 4.70 | CNY 4.53 | 7.71M |
| 2026-09-22 | CNY 4.57 | 0.00% | CNY 4.57 | CNY 4.60 | CNY 4.52 | 6.52M |
| 2026-09-21 | CNY 4.57 | +2.01% | CNY 4.47 | CNY 4.58 | CNY 4.47 | 8.03M |
| 2026-09-18 | CNY 4.48 | -0.22% | CNY 4.48 | CNY 4.55 | CNY 4.46 | 5.95M |
| 2026-09-17 | CNY 4.49 | +0.22% | CNY 4.45 | CNY 4.52 | CNY 4.41 | 6.65M |
| 2026-09-16 | CNY 4.48 | +0.45% | CNY 4.44 | CNY 4.50 | CNY 4.40 | 5.14M |
| 2026-09-15 | CNY 4.46 | -2.41% | CNY 4.55 | CNY 4.56 | CNY 4.42 | 8.16M |
| 2026-09-14 | CNY 4.57 | -0.22% | CNY 4.55 | CNY 4.61 | CNY 4.54 | 6.20M |
| 2026-09-11 | CNY 4.58 | -0.87% | CNY 4.60 | CNY 4.61 | CNY 4.49 | 8.35M |
| 2026-09-10 | CNY 4.62 | -0.65% | CNY 4.65 | CNY 4.66 | CNY 4.60 | 5.11M |
| 2026-09-09 | CNY 4.65 | -0.64% | CNY 4.68 | CNY 4.69 | CNY 4.64 | 4.54M |
| 2026-09-08 | CNY 4.68 | +1.96% | CNY 4.56 | CNY 4.69 | CNY 4.56 | 8.13M |
| 2026-09-07 | CNY 4.59 | +1.10% | CNY 4.58 | CNY 4.67 | CNY 4.55 | 8.13M |
| 2026-09-04 | CNY 4.54 | -0.44% | CNY 4.56 | CNY 4.61 | CNY 4.49 | 5.67M |
| 2026-09-03 | CNY 4.56 | -0.87% | CNY 4.60 | CNY 4.62 | CNY 4.54 | 5.57M |
| 2026-09-02 | CNY 4.60 | -0.65% | CNY 4.60 | CNY 4.62 | CNY 4.53 | 6.11M |
| 2026-09-01 | CNY 4.63 | +0.87% | CNY 4.59 | CNY 4.67 | CNY 4.59 | 7.02M |
| 2026-08-31 | CNY 4.59 | -1.29% | CNY 4.61 | CNY 4.65 | CNY 4.58 | 6.95M |
| 2026-08-28 | CNY 4.65 | +0.22% | CNY 4.64 | CNY 4.66 | CNY 4.58 | 5.18M |
| 2026-08-27 | CNY 4.64 | -0.85% | CNY 4.65 | CNY 4.66 | CNY 4.59 | 8.81M |
| 2026-08-26 | CNY 4.68 | +0.86% | CNY 4.62 | CNY 4.73 | CNY 4.62 | 10.64M |
| 2026-08-25 | CNY 4.64 | +0.65% | CNY 4.56 | CNY 4.68 | CNY 4.56 | 15.11M |
| 2026-08-24 | CNY 4.61 | +3.13% | CNY 4.60 | CNY 4.69 | CNY 4.53 | 17.99M |
| 2026-08-21 | CNY 4.47 | +1.13% | CNY 4.41 | CNY 4.47 | CNY 4.38 | 8.29M |
| 2026-08-20 | CNY 4.42 | +2.08% | CNY 4.35 | CNY 4.43 | CNY 4.35 | 5.11M |
| 2026-08-19 | CNY 4.33 | -2.48% | CNY 4.43 | CNY 4.43 | CNY 4.30 | 4.89M |
| 2026-08-18 | CNY 4.44 | +0.45% | CNY 4.42 | CNY 4.45 | CNY 4.39 | 5.28M |
| 2026-08-17 | CNY 4.42 | +1.14% | CNY 4.35 | CNY 4.43 | CNY 4.34 | 4.29M |
| 2026-08-14 | CNY 4.37 | -1.13% | CNY 4.41 | CNY 4.44 | CNY 4.35 | 4.31M |
| 2026-08-13 | CNY 4.42 | -0.45% | CNY 4.43 | CNY 4.47 | CNY 4.41 | 5.35M |
| 2026-08-12 | CNY 4.44 | +1.37% | CNY 4.37 | CNY 4.46 | CNY 4.36 | 6.86M |
| 2026-08-11 | CNY 4.38 | -0.68% | CNY 4.42 | CNY 4.42 | CNY 4.34 | 4.60M |
| 2026-08-10 | CNY 4.41 | +1.61% | CNY 4.32 | CNY 4.42 | CNY 4.32 | 5.67M |
| 2026-08-07 | CNY 4.34 | -1.36% | CNY 4.38 | CNY 4.39 | CNY 4.28 | 5.83M |
| 2026-08-06 | CNY 4.40 | 0.00% | CNY 4.39 | CNY 4.41 | CNY 4.31 | 6.52M |
| 2026-08-05 | CNY 4.40 | 0.00% | CNY 4.39 | CNY 4.41 | CNY 4.35 | 7.31M |
| 2026-08-04 | CNY 4.40 | -2.22% | CNY 4.46 | CNY 4.50 | CNY 4.38 | 11.04M |
| 2026-08-03 | CNY 4.50 | +4.90% | CNY 4.41 | CNY 4.52 | CNY 4.35 | 17.81M |
| 2026-07-31 | CNY 4.29 | +1.18% | CNY 4.24 | CNY 4.29 | CNY 4.21 | 5.94M |
| 2026-07-30 | CNY 4.24 | -0.24% | CNY 4.23 | CNY 4.31 | CNY 4.21 | 6.94M |
| 2026-07-29 | CNY 4.25 | +2.16% | CNY 4.17 | CNY 4.26 | CNY 4.14 | 6.65M |
| 2026-07-28 | CNY 4.16 | +0.48% | CNY 4.08 | CNY 4.19 | CNY 4.08 | 4.97M |
| 2026-07-27 | CNY 4.14 | +1.22% | CNY 4.05 | CNY 4.17 | CNY 4.05 | 5.71M |
| 2026-07-24 | CNY 4.09 | -2.39% | CNY 4.17 | CNY 4.20 | CNY 4.08 | 4.60M |
| 2026-07-23 | CNY 4.19 | +2.95% | CNY 4.07 | CNY 4.20 | CNY 4.04 | 6.51M |
| 2026-07-22 | CNY 4.07 | -1.21% | CNY 4.13 | CNY 4.13 | CNY 4.01 | 6.17M |
| 2026-07-21 | CNY 4.12 | -2.83% | CNY 4.22 | CNY 4.24 | CNY 4.10 | 10.04M |
| 2026-07-20 | CNY 4.24 | 0.00% | CNY 4.25 | CNY 4.35 | CNY 4.21 | 8.01M |
| 2026-07-17 | CNY 4.24 | -1.40% | CNY 4.28 | CNY 4.35 | CNY 4.18 | 7.25M |
| 2026-07-16 | CNY 4.30 | -0.23% | CNY 4.29 | CNY 4.34 | CNY 4.25 | 6.80M |
| 2026-07-15 | CNY 4.31 | +0.70% | CNY 4.26 | CNY 4.36 | CNY 4.23 | 7.83M |
| 2026-07-14 | CNY 4.28 | +2.88% | CNY 4.18 | CNY 4.29 | CNY 4.16 | 8.08M |
| 2026-07-13 | CNY 4.16 | -1.65% | CNY 4.20 | CNY 4.23 | CNY 4.12 | 6.71M |
| 2026-07-10 | CNY 4.23 | +3.17% | CNY 4.09 | CNY 4.26 | CNY 4.04 | 8.62M |
| 2026-07-09 | CNY 4.10 | -0.49% | CNY 4.10 | CNY 4.15 | CNY 4.01 | 6.09M |
| 2026-07-08 | CNY 4.12 | +0.24% | CNY 4.10 | CNY 4.14 | CNY 4.05 | 4.88M |
| 2026-07-07 | CNY 4.11 | -2.38% | CNY 4.20 | CNY 4.22 | CNY 4.07 | 5.75M |
| 2026-07-06 | CNY 4.21 | -0.47% | CNY 4.24 | CNY 4.29 | CNY 4.19 | 5.42M |
| 2026-07-03 | CNY 4.23 | +1.44% | CNY 4.17 | CNY 4.27 | CNY 4.16 | 7.43M |
| 2026-07-02 | CNY 4.17 | -0.48% | CNY 4.16 | CNY 4.27 | CNY 4.13 | 6.04M |
| 2026-07-01 | CNY 4.19 | +3.97% | CNY 4.03 | CNY 4.22 | CNY 4.01 | 12.00M |
| 2026-06-30 | CNY 4.03 | -1.47% | CNY 4.05 | CNY 4.14 | CNY 4.02 | 7.86M |
| 2026-06-29 | CNY 4.09 | -0.73% | CNY 4.11 | CNY 4.14 | CNY 3.97 | 10.45M |
| 2026-06-26 | CNY 4.12 | -1.90% | CNY 4.16 | CNY 4.20 | CNY 4.05 | 8.94M |
| 2026-06-25 | CNY 4.20 | -4.55% | CNY 4.38 | CNY 4.38 | CNY 4.16 | 13.69M |
| 2026-06-24 | CNY 4.40 | -3.51% | CNY 4.58 | CNY 4.58 | CNY 4.37 | 9.04M |
| 2026-06-23 | CNY 4.56 | +0.22% | CNY 4.50 | CNY 4.65 | CNY 4.49 | 11.83M |
| 2026-06-22 | CNY 4.55 | +2.02% | CNY 4.45 | CNY 4.57 | CNY 4.39 | 13.45M |
| 2026-06-18 | CNY 4.46 | +1.83% | CNY 4.38 | CNY 4.58 | CNY 4.30 | 10.52M |
| 2026-06-17 | CNY 4.38 | -1.35% | CNY 4.40 | CNY 4.43 | CNY 4.34 | 6.38M |
| 2026-06-16 | CNY 4.44 | -0.67% | CNY 4.47 | CNY 4.48 | CNY 4.40 | 5.79M |
| 2026-06-15 | CNY 4.47 | +0.68% | CNY 4.44 | CNY 4.56 | CNY 4.43 | 5.72M |
| 2026-06-12 | CNY 4.44 | +1.60% | CNY 4.40 | CNY 4.48 | CNY 4.35 | 5.09M |
| 2026-06-11 | CNY 4.37 | -1.35% | CNY 4.42 | CNY 4.44 | CNY 4.34 | 5.65M |
| 2026-06-10 | CNY 4.43 | -0.45% | CNY 4.44 | CNY 4.47 | CNY 4.33 | 7.64M |
| 2026-06-09 | CNY 4.45 | -0.22% | CNY 4.47 | CNY 4.50 | CNY 4.41 | 5.54M |
| 2026-06-08 | CNY 4.46 | -3.46% | CNY 4.49 | CNY 4.60 | CNY 4.40 | 9.63M |
| 2026-06-05 | CNY 4.62 | +1.09% | CNY 4.58 | CNY 4.66 | CNY 4.56 | 10.13M |
| 2026-06-04 | CNY 4.57 | -1.93% | CNY 4.65 | CNY 4.69 | CNY 4.54 | 7.76M |
| 2026-06-03 | CNY 4.66 | -1.48% | CNY 4.73 | CNY 4.75 | CNY 4.63 | 7.27M |
| 2026-06-02 | CNY 4.73 | -1.87% | CNY 4.85 | CNY 4.86 | CNY 4.72 | 7.87M |
| 2026-06-01 | CNY 4.82 | +2.77% | CNY 4.72 | CNY 4.86 | CNY 4.69 | 9.76M |
| 2026-05-29 | CNY 4.69 | -1.05% | CNY 4.73 | CNY 4.79 | CNY 4.69 | 9.42M |
| 2026-05-28 | CNY 4.74 | +0.85% | CNY 4.66 | CNY 4.75 | CNY 4.62 | 8.88M |
| 2026-05-27 | CNY 4.70 | -2.49% | CNY 4.82 | CNY 4.82 | CNY 4.67 | 9.10M |
| 2026-05-26 | CNY 4.82 | -1.03% | CNY 4.84 | CNY 4.84 | CNY 4.71 | 10.02M |