Jiangsu Hengli Hydraulic Co., Ltd. Class A 601100
SSE · China · Producer Manufacturing
CNY 90.31-0.51 (-0.56%)
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 90.31 | -0.56% | CNY 90.12 | CNY 90.96 | CNY 89.33 | 5.10M |
| 2026-09-29 | CNY 90.82 | +0.91% | CNY 89.10 | CNY 90.86 | CNY 88.20 | 6.47M |
| 2026-09-28 | CNY 90.00 | -2.49% | CNY 91.50 | CNY 92.25 | CNY 89.58 | 10.09M |
| 2026-09-24 | CNY 92.30 | +0.76% | CNY 91.60 | CNY 93.90 | CNY 90.70 |
| 9.57M |
| 2026-09-23 | CNY 91.60 | -0.86% | CNY 92.39 | CNY 93.25 | CNY 91.05 | 6.35M |
| 2026-09-22 | CNY 92.39 | -1.17% | CNY 93.60 | CNY 95.08 | CNY 91.96 | 7.31M |
| 2026-09-21 | CNY 93.48 | +1.39% | CNY 93.00 | CNY 96.00 | CNY 92.50 | 10.05M |
| 2026-09-18 | CNY 92.20 | -1.38% | CNY 94.93 | CNY 95.55 | CNY 92.20 | 6.85M |
| 2026-09-17 | CNY 93.49 | +0.96% | CNY 94.47 | CNY 95.50 | CNY 91.90 | 14.21M |
| 2026-09-16 | CNY 92.60 | -6.28% | CNY 97.87 | CNY 98.01 | CNY 90.20 | 28.57M |
| 2026-09-15 | CNY 98.81 | -2.33% | CNY 101.17 | CNY 101.40 | CNY 97.90 | 4.93M |
| 2026-09-14 | CNY 101.17 | +1.17% | CNY 100.05 | CNY 102.97 | CNY 98.65 | 3.76M |
| 2026-09-11 | CNY 100.00 | -0.10% | CNY 100.60 | CNY 100.67 | CNY 98.06 | 3.14M |
| 2026-09-10 | CNY 100.10 | -1.51% | CNY 101.50 | CNY 101.63 | CNY 100.00 | 2.19M |
| 2026-09-09 | CNY 101.63 | -0.49% | CNY 102.37 | CNY 102.40 | CNY 101.02 | 2.84M |
| 2026-09-08 | CNY 102.13 | +1.09% | CNY 100.50 | CNY 104.15 | CNY 100.25 | 5.07M |
| 2026-09-07 | CNY 101.03 | +2.02% | CNY 98.90 | CNY 101.77 | CNY 98.73 | 5.93M |
| 2026-09-04 | CNY 99.03 | -1.13% | CNY 100.70 | CNY 101.60 | CNY 97.90 | 4.08M |
| 2026-09-03 | CNY 100.16 | -0.12% | CNY 100.77 | CNY 101.58 | CNY 98.83 | 3.54M |
| 2026-09-02 | CNY 100.28 | -1.57% | CNY 101.98 | CNY 101.98 | CNY 99.60 | 3.25M |
| 2026-09-01 | CNY 101.88 | -0.60% | CNY 102.01 | CNY 102.88 | CNY 101.10 | 3.25M |
| 2026-08-31 | CNY 102.50 | +1.12% | CNY 100.50 | CNY 102.57 | CNY 100.36 | 3.94M |
| 2026-08-28 | CNY 101.36 | -1.59% | CNY 103.00 | CNY 104.70 | CNY 101.32 | 5.12M |
| 2026-08-27 | CNY 103.00 | +6.02% | CNY 97.15 | CNY 103.36 | CNY 96.17 | 10.90M |
| 2026-08-26 | CNY 97.15 | -3.56% | CNY 100.74 | CNY 101.42 | CNY 97.10 | 9.66M |
| 2026-08-25 | CNY 100.74 | -4.16% | CNY 103.22 | CNY 105.40 | CNY 97.25 | 14.35M |
| 2026-08-24 | CNY 105.11 | -0.64% | CNY 105.99 | CNY 108.75 | CNY 104.03 | 4.13M |
| 2026-08-21 | CNY 105.79 | +4.33% | CNY 101.03 | CNY 105.94 | CNY 100.70 | 7.74M |
| 2026-08-20 | CNY 101.40 | +0.40% | CNY 101.16 | CNY 102.59 | CNY 100.40 | 4.40M |
| 2026-08-19 | CNY 101.00 | -6.47% | CNY 107.83 | CNY 107.90 | CNY 100.70 | 10.36M |
| 2026-08-18 | CNY 107.99 | -0.76% | CNY 108.00 | CNY 109.40 | CNY 106.69 | 5.29M |
| 2026-08-17 | CNY 108.82 | +2.39% | CNY 106.29 | CNY 110.03 | CNY 104.55 | 7.12M |
| 2026-08-14 | CNY 106.28 | +0.25% | CNY 105.99 | CNY 107.80 | CNY 104.44 | 4.47M |
| 2026-08-13 | CNY 106.01 | +0.63% | CNY 105.33 | CNY 108.30 | CNY 104.81 | 5.63M |
| 2026-08-12 | CNY 105.35 | -1.74% | CNY 107.00 | CNY 107.00 | CNY 103.83 | 6.44M |
| 2026-08-11 | CNY 107.22 | +3.22% | CNY 103.01 | CNY 108.47 | CNY 102.32 | 9.73M |
| 2026-08-10 | CNY 103.88 | -0.12% | CNY 104.10 | CNY 104.99 | CNY 103.19 | 5.61M |
| 2026-08-07 | CNY 104.00 | -1.05% | CNY 105.07 | CNY 105.80 | CNY 103.29 | 6.49M |
| 2026-08-06 | CNY 105.10 | -0.55% | CNY 105.18 | CNY 106.98 | CNY 104.20 | 5.23M |
| 2026-08-05 | CNY 105.68 | -0.58% | CNY 105.66 | CNY 106.86 | CNY 104.30 | 6.03M |
| 2026-08-04 | CNY 106.30 | -3.22% | CNY 109.80 | CNY 109.99 | CNY 105.14 | 6.38M |
| 2026-08-03 | CNY 109.84 | +1.28% | CNY 109.98 | CNY 112.20 | CNY 107.77 | 6.47M |
| 2026-07-31 | CNY 108.45 | +5.29% | CNY 104.69 | CNY 109.41 | CNY 101.75 | 10.04M |
| 2026-07-30 | CNY 103.00 | +0.07% | CNY 101.00 | CNY 104.26 | CNY 99.40 | 7.69M |
| 2026-07-29 | CNY 102.93 | -0.84% | CNY 103.60 | CNY 104.36 | CNY 98.88 | 8.01M |
| 2026-07-28 | CNY 103.80 | -1.59% | CNY 104.48 | CNY 106.42 | CNY 103.65 | 4.83M |
| 2026-07-27 | CNY 105.48 | -1.23% | CNY 107.47 | CNY 108.08 | CNY 104.50 | 3.85M |
| 2026-07-24 | CNY 106.79 | -0.59% | CNY 105.99 | CNY 107.49 | CNY 105.00 | 5.32M |
| 2026-07-23 | CNY 107.42 | +3.21% | CNY 104.00 | CNY 107.60 | CNY 102.40 | 5.57M |
| 2026-07-22 | CNY 104.08 | -2.32% | CNY 106.00 | CNY 106.00 | CNY 102.84 | 5.87M |
| 2026-07-21 | CNY 106.55 | +2.94% | CNY 102.96 | CNY 107.15 | CNY 102.96 | 7.73M |
| 2026-07-20 | CNY 103.51 | 0.00% | CNY 104.99 | CNY 105.30 | CNY 100.52 | 7.89M |
| 2026-07-17 | CNY 103.51 | -4.34% | CNY 108.23 | CNY 109.50 | CNY 103.18 | 8.39M |
| 2026-07-16 | CNY 108.21 | -2.14% | CNY 108.08 | CNY 111.98 | CNY 107.73 | 6.23M |
| 2026-07-15 | CNY 110.58 | +2.67% | CNY 106.50 | CNY 112.50 | CNY 106.50 | 7.11M |
| 2026-07-14 | CNY 107.70 | +1.60% | CNY 105.63 | CNY 107.70 | CNY 103.25 | 7.43M |
| 2026-07-13 | CNY 106.00 | -4.51% | CNY 110.41 | CNY 112.75 | CNY 105.52 | 7.83M |
| 2026-07-10 | CNY 111.01 | +3.07% | CNY 107.82 | CNY 113.49 | CNY 106.84 | 9.95M |
| 2026-07-09 | CNY 107.70 | -0.80% | CNY 108.00 | CNY 109.17 | CNY 105.15 | 7.44M |
| 2026-07-08 | CNY 108.57 | -6.35% | CNY 115.07 | CNY 115.80 | CNY 108.20 | 10.04M |
| 2026-07-07 | CNY 115.93 | -1.34% | CNY 117.91 | CNY 120.50 | CNY 115.00 | 10.01M |
| 2026-07-06 | CNY 117.50 | -3.42% | CNY 123.20 | CNY 124.00 | CNY 116.51 | 14.59M |
| 2026-07-03 | CNY 121.66 | +10.00% | CNY 110.99 | CNY 121.66 | CNY 110.58 | 20.22M |
| 2026-07-02 | CNY 110.60 | +4.60% | CNY 110.00 | CNY 115.58 | CNY 107.59 | 18.95M |
| 2026-07-01 | CNY 105.74 | -1.69% | CNY 108.00 | CNY 111.31 | CNY 104.57 | 9.38M |
| 2026-06-30 | CNY 107.56 | +0.36% | CNY 108.60 | CNY 109.98 | CNY 104.20 | 9.89M |
| 2026-06-29 | CNY 107.17 | -0.95% | CNY 107.55 | CNY 108.21 | CNY 104.44 | 11.03M |
| 2026-06-26 | CNY 108.20 | -3.05% | CNY 110.11 | CNY 112.00 | CNY 108.20 | 8.14M |
| 2026-06-25 | CNY 111.60 | +1.48% | CNY 110.90 | CNY 113.50 | CNY 108.58 | 8.86M |
| 2026-06-24 | CNY 109.97 | -1.97% | CNY 111.50 | CNY 112.18 | CNY 109.38 | 7.80M |
| 2026-06-23 | CNY 112.18 | -2.55% | CNY 115.11 | CNY 117.16 | CNY 112.01 | 7.55M |
| 2026-06-22 | CNY 115.11 | -2.37% | CNY 117.80 | CNY 118.20 | CNY 109.90 | 14.30M |
| 2026-06-18 | CNY 117.90 | -0.08% | CNY 117.40 | CNY 120.58 | CNY 116.40 | 7.44M |
| 2026-06-17 | CNY 118.00 | +1.29% | CNY 115.20 | CNY 118.18 | CNY 113.50 | 7.05M |
| 2026-06-16 | CNY 116.50 | +0.31% | CNY 116.10 | CNY 117.77 | CNY 114.23 | 7.72M |
| 2026-06-15 | CNY 116.14 | +1.40% | CNY 116.99 | CNY 118.85 | CNY 112.44 | 12.05M |
| 2026-06-12 | CNY 114.54 | -6.51% | CNY 122.12 | CNY 123.48 | CNY 114.54 | 20.22M |
| 2026-06-11 | CNY 122.51 | +2.69% | CNY 117.30 | CNY 123.80 | CNY 117.12 | 13.21M |
| 2026-06-10 | CNY 119.30 | -2.61% | CNY 121.00 | CNY 121.43 | CNY 116.75 | 11.03M |
| 2026-06-09 | CNY 122.50 | +2.28% | CNY 121.86 | CNY 122.98 | CNY 117.50 | 10.57M |
| 2026-06-08 | CNY 119.77 | +2.19% | CNY 114.00 | CNY 123.50 | CNY 113.89 | 14.71M |
| 2026-06-05 | CNY 117.20 | +2.63% | CNY 114.30 | CNY 120.50 | CNY 111.45 | 12.44M |
| 2026-06-04 | CNY 114.20 | +1.38% | CNY 111.52 | CNY 116.88 | CNY 110.52 | 8.20M |
| 2026-06-03 | CNY 112.64 | +1.15% | CNY 111.33 | CNY 115.78 | CNY 109.70 | 10.51M |
| 2026-06-02 | CNY 111.36 | +0.05% | CNY 112.09 | CNY 113.01 | CNY 110.00 | 6.82M |
| 2026-06-01 | CNY 111.30 | +2.01% | CNY 111.30 | CNY 114.88 | CNY 108.80 | 11.94M |
| 2026-05-29 | CNY 109.11 | -2.66% | CNY 113.00 | CNY 113.00 | CNY 108.51 | 9.37M |
| 2026-05-28 | CNY 112.09 | +1.42% | CNY 110.52 | CNY 112.66 | CNY 108.50 | 8.95M |
| 2026-05-27 | CNY 110.52 | -1.52% | CNY 111.07 | CNY 112.80 | CNY 109.49 | 8.43M |
| 2026-05-26 | CNY 112.23 | +1.11% | CNY 113.01 | CNY 115.16 | CNY 110.70 | 12.62M |