Changchun Yidong Clutch CO.,LTD - 600148.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.45	19.29	19.29	19.59	19.23	1.18M
December 03, 2025	19.88	19.45	19.45	19.88	19.4	1.21M
December 02, 2025	19.85	19.67	19.67	19.95	19.65	1.26M
December 01, 2025	19.85	19.85	19.85	20.04	19.8	1.31M
November 28, 2025	19.5	19.82	19.82	19.84	19.3	1.16M
November 27, 2025	19.4	19.44	19.44	19.55	19.33	929,600
November 26, 2025	19.76	19.5	19.5	19.95	19.42	1.73M
November 25, 2025	19.9	19.76	19.76	20.04	19.76	1.45M
November 24, 2025	19.36	19.84	19.84	19.88	19.33	1.87M
November 21, 2025	19.92	19.3	19.3	20.13	19.19	2.52M
November 20, 2025	19.95	19.99	19.99	20.23	19.9	1.92M
November 19, 2025	20.45	19.96	19.96	20.92	19.83	3.08M
November 18, 2025	20.7	20.44	20.44	20.76	20.25	2.12M
November 17, 2025	20.8	20.8	20.8	21.28	20.64	3.2M
November 14, 2025	20.49	20.7	20.7	20.82	20.3	1.7M
November 13, 2025	20.46	20.53	20.53	20.57	20.31	1.5M
November 12, 2025	20.72	20.43	20.43	20.75	20.25	1.54M
November 11, 2025	20.76	20.74	20.74	20.95	20.63	2.12M
November 10, 2025	20.4	20.69	20.69	21.18	20.35	3.18M
November 07, 2025	20.77	20.4	20.4	20.77	20.37	1.4M
November 06, 2025	20.69	20.56	20.56	20.7	20.36	1.36M
November 05, 2025	20.59	20.65	20.65	20.7	20.34	1.46M
November 04, 2025	20.8	20.57	20.57	20.8	20.46	1.73M
November 03, 2025	20.66	20.71	20.71	20.79	20.41	1.79M
October 31, 2025	20.3	20.47	20.47	20.67	20.11	2.66M
October 30, 2025	20.33	20.17	20.17	20.99	20.15	3.53M
October 29, 2025	20.6	20.23	20.23	20.6	20.01	2.27M
October 28, 2025	20.62	20.58	20.58	20.77	20.35	1.66M
October 27, 2025	20.55	20.62	20.62	20.78	20.42	2.09M
October 24, 2025	20.8	20.62	20.62	20.92	20.53	2.43M
October 23, 2025	20.25	20.68	20.68	20.69	20.11	2.73M
October 22, 2025	20.43	20.35	20.35	20.52	20.25	1.88M
October 21, 2025	19.95	20.45	20.45	20.6	19.73	3.51M
October 20, 2025	19.59	19.83	19.83	19.9	19.38	1.79M
October 17, 2025	19.95	19.43	19.43	19.96	19.39	1.93M
October 16, 2025	20.13	20.01	20.01	20.28	19.83	1.68M
October 15, 2025	19.82	20.2	20.2	20.2	19.53	2.39M
October 14, 2025	19.78	19.82	19.82	20.15	19.61	1.88M
October 13, 2025	19.32	19.8	19.8	19.88	18.77	2.24M
October 10, 2025	19.62	19.8	19.8	19.98	19.56	2.03M
October 09, 2025	19.73	19.67	19.67	19.85	19.5	1.31M
September 30, 2025	19.8	19.73	19.73	19.84	19.55	1.16M
September 29, 2025	19.67	19.67	19.67	19.78	19.41	1.68M
September 26, 2025	19.44	19.66	19.66	19.96	19.28	2.34M
September 25, 2025	19.45	19.45	19.45	19.58	19.15	2.21M
September 24, 2025	19.21	19.45	19.45	19.58	18.91	2.21M
September 23, 2025	19.85	19.21	19.21	19.85	18.81	3.83M
September 22, 2025	19.8	19.82	19.82	20.03	19.79	1.5M
September 19, 2025	20.12	19.94	19.94	20.14	19.81	2.05M
September 18, 2025	20.74	20.13	20.13	21.04	19.97	3.59M
September 17, 2025	20.5	20.68	20.68	20.87	20.46	2.96M
September 16, 2025	20.17	20.49	20.49	20.51	20.12	2.32M
September 15, 2025	20.35	20.16	20.16	20.38	20.12	1.87M
September 12, 2025	20.16	20.31	20.31	20.66	20.16	2.86M
September 11, 2025	20.23	20.24	20.24	20.29	19.99	1.93M
September 10, 2025	20.18	20.19	20.19	20.33	20.1	1.45M
September 09, 2025	20.48	20.14	20.14	20.48	20.01	1.96M
September 08, 2025	20.51	20.41	20.41	20.56	20.27	1.87M
September 05, 2025	20.14	20.46	20.46	20.48	19.9	2.3M
September 04, 2025	20.26	20.07	20.07	20.42	19.87	2.67M

Changchun Yidong Clutch CO.,LTD (600148.SS) SHH