Jiangyin Hengrun Heavy Industries Co., Ltd - 603985.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	15.91	15.72	15.72	15.94	15.72	7.4M
November 06, 2025	15.76	15.9	15.9	16.06	15.76	6.38M
November 05, 2025	15.75	15.91	15.91	15.98	15.7	6.6M
November 04, 2025	16.14	15.91	15.91	16.17	15.73	10.79M
November 03, 2025	16.34	16.19	16.19	16.34	16	7.9M
October 31, 2025	16.22	16.3	16.3	16.43	16.17	9.49M
October 30, 2025	16.64	16.27	16.27	16.68	16.24	13.96M
October 29, 2025	15.95	16.56	16.56	16.59	15.82	16.51M
October 28, 2025	16.13	15.9	15.9	16.13	15.81	10.01M
October 27, 2025	16.33	16.1	16.1	16.34	16.01	8.89M
October 24, 2025	16.2	16.09	16.09	16.32	16.07	8.06M
October 23, 2025	16.25	16.08	16.08	16.25	15.68	9.03M
October 22, 2025	16.32	16.17	16.17	16.44	16	7.4M
October 21, 2025	16.13	16.27	16.27	16.49	16.11	7.56M
October 20, 2025	16.12	16.2	16.2	16.43	16.06	7.84M
October 17, 2025	17.2	16.06	16.06	17.2	16	18.69M
October 16, 2025	17.5	17.11	17.11	17.52	17	14.31M
October 15, 2025	17.44	17.68	17.68	17.82	17.36	13.85M
October 14, 2025	17.8	17.39	17.39	18.1	17.26	19.65M
October 13, 2025	17.06	17.73	17.73	17.8	17.06	16.42M
October 10, 2025	17.49	17.96	17.96	18.12	17.29	26.62M
October 09, 2025	17	17.6	17.6	17.98	16.89	25.99M
September 30, 2025	17.22	16.88	16.88	17.43	16.86	18.93M
September 29, 2025	17.02	17.15	17.15	17.35	16.88	22.38M
September 26, 2025	17.26	17.2	17.2	17.93	17.13	31.35M
September 25, 2025	17.84	17.35	17.35	18.15	17.31	42.4M
September 24, 2025	18.25	17.91	17.91	18.68	17.8	61.07M
September 23, 2025	16.71	17.86	17.86	17.86	16.36	49.44M
September 22, 2025	17	16.24	16.24	17	16.09	19.02M
September 19, 2025	16	15.74	15.74	16.06	15.66	8.14M
September 18, 2025	16.01	15.87	15.87	16.52	15.7	17.89M
September 17, 2025	16.14	16.01	16.01	16.43	16.01	12.45M
September 16, 2025	15.93	16.16	16.16	16.16	15.82	8.81M
September 15, 2025	16.11	15.93	15.93	16.19	15.84	8.82M
September 12, 2025	16.19	16.1	16.1	16.35	16	10.83M
September 11, 2025	15.63	16.24	16.24	16.24	15.5	14.37M
September 10, 2025	15.59	15.68	15.68	15.78	15.59	7.89M
September 09, 2025	16.05	15.58	15.58	16.05	15.5	12.29M
September 08, 2025	16.31	16.1	16.1	16.31	15.74	16.34M
September 05, 2025	16.1	16.31	16.31	16.4	15.86	11.56M
September 04, 2025	16.17	15.94	15.94	16.55	15.7	13.37M
September 03, 2025	16.74	16.15	16.15	16.84	16.11	11.51M
September 02, 2025	17.3	16.73	16.73	17.3	16.6	14.31M
September 01, 2025	18.2	17.28	17.28	18.2	17	28.05M
August 29, 2025	18.17	17.97	17.97	18.22	17.83	14.87M
August 28, 2025	17.91	18.2	18.2	18.52	17.55	20.29M
August 27, 2025	18.73	17.85	17.85	18.73	17.83	17.69M
August 26, 2025	18.51	18.57	18.57	18.88	18.32	14.32M
August 25, 2025	18.91	18.6	18.6	18.96	18.3	26.36M
August 22, 2025	18.13	18.54	18.54	18.56	18.04	18.38M
August 21, 2025	18.2	18.15	18.15	18.32	17.95	11.55M
August 20, 2025	18.33	18.25	18.25	18.38	17.92	11.95M
August 19, 2025	18.4	18.32	18.32	18.48	18.12	13.4M
August 18, 2025	18.18	18.36	18.36	18.46	17.89	20.88M
August 15, 2025	17.3	17.99	17.99	18.1	17.26	18.16M
August 14, 2025	17.66	17.3	17.3	17.88	17.27	14.61M
August 13, 2025	17.59	17.77	17.77	18.18	17.57	14.56M
August 12, 2025	17.69	17.68	17.68	17.94	17.5	12.95M
August 11, 2025	16.99	17.61	17.61	18.07	16.93	16.55M
August 08, 2025	17.28	17.12	17.12	17.3	17.06	9.49M

Jiangyin Hengrun Heavy Industries Co., Ltd (603985.SS) SHH