Jiangsu Changling Hydraulic Co., Ltd - 605389.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	42.64	45.04	45.04	45.34	42.2	3.18M
September 04, 2025	45.01	42.41	42.41	46.5	42.24	2.52M
September 03, 2025	43.92	45.06	45.06	45.39	43.92	2.06M
September 02, 2025	46	44.22	44.22	46.81	43.78	2.56M
September 01, 2025	46	46.42	46	48.5	45.3	3.41M
August 29, 2025	44.27	45.27	44.86	46	43.62	2.16M
August 28, 2025	44	44.27	43.87	44.43	43	2.3M
August 27, 2025	44.92	43.76	43.36	46.29	43.73	2.8M
August 26, 2025	46	44.91	44.5	46.45	44.9	2.25M
August 25, 2025	46.62	46.17	45.75	47.03	45.5	2.96M
August 22, 2025	43.8	46.61	46.19	48.08	43.5	6.5M
August 21, 2025	44.5	43.79	43.39	44.5	43.46	2.31M
August 20, 2025	43.99	44.26	43.86	44.96	43.43	2.62M
August 19, 2025	44.28	43.65	43.26	44.54	43.09	2.58M
August 18, 2025	43.87	44.23	44.23	44.35	43.34	2.45M
August 15, 2025	43.56	43.87	43.87	43.98	43.02	2.31M
August 14, 2025	45.15	43.57	43.57	45.49	43.5	2.92M
August 13, 2025	44.87	45.09	45.09	45.29	44.4	1.94M
August 12, 2025	45.75	44.92	44.92	45.93	44.61	1.72M
August 11, 2025	45.31	45.73	45.73	47.13	45.3	2.55M
August 08, 2025	45.2	45.31	45.31	45.72	44.32	2.33M
August 07, 2025	45.86	45.31	45.31	46.5	44.88	2.48M
August 06, 2025	46.99	45.86	45.86	47.54	45.2	3.14M
August 05, 2025	47.59	46.99	46.99	47.73	46.58	2.42M
August 04, 2025	48.49	47.6	47.6	48.56	46.9	2.72M
August 01, 2025	51	47.8	47.8	51.05	47.47	6.07M
July 31, 2025	44.9	48.99	48.99	48.99	44.57	4.54M
July 30, 2025	45.07	44.54	44.54	45.2	44.01	2.02M
July 29, 2025	45.9	44.97	44.97	46.08	44.6	2.68M
July 28, 2025	44	45.55	45.55	45.86	43.66	3.34M
July 25, 2025	43.59	44	44	44.68	43.3	4.2M
July 24, 2025	40.99	43.59	43.59	44	40.5	6.73M
July 23, 2025	41	40.3	40.3	41.41	40.07	4.03M
July 22, 2025	39.21	41.96	41.96	42.8	39.05	6.37M
July 21, 2025	38.8	39.22	39.22	39.31	38.6	2.62M
July 18, 2025	39	38.63	38.63	39.05	38.6	1.98M
July 17, 2025	39	38.94	38.94	39.42	38.5	2.55M
July 16, 2025	38.62	39.19	39.19	39.5	38.21	4.26M
July 15, 2025	40	38.95	38.95	41.2	38.91	6.16M
July 14, 2025	46.23	40.59	40.59	46.23	39.15	11.41M
July 11, 2025	42.03	42.03	42.03	42.03	42.03	565,940
July 10, 2025	38.21	38.21	38.21	38.21	38.21	0
July 09, 2025	38.21	38.21	38.21	38.21	38.21	0
July 08, 2025	38.21	38.21	38.21	38.21	38.21	0
July 07, 2025	38.21	38.21	38.21	38.21	38.21	0
July 04, 2025	38.21	38.21	38.21	38.21	38.21	0
July 03, 2025	38.21	38.21	38.21	38.21	38.21	2.09M
July 02, 2025	42.46	42.46	42.46	42.46	42.46	1.61M
July 01, 2025	48.47	47.18	47.18	48.47	45.88	9.87M
June 30, 2025	40	44.06	44.06	44.06	39.2	3.91M
June 27, 2025	39.75	40.05	40.05	40.18	38.75	3.14M
June 26, 2025	38.11	39.45	39.45	40.22	38.11	3.61M
June 25, 2025	37.9	38.39	38.39	38.72	37.7	2.49M
June 24, 2025	35.29	38.24	38.24	38.64	35	4.22M
June 23, 2025	37.78	36.09	36.09	37.8	35.33	6.19M
June 20, 2025	37.7	39.26	39.26	40.3	37.63	5.65M
June 19, 2025	36.32	37.77	37.77	39.5	35.98	5.5M
June 18, 2025	35.1	36.18	36.18	36.18	34.9	2.15M
June 17, 2025	34.52	35.32	35.32	35.47	34.19	2.25M
June 16, 2025	35	34.38	34.38	35.05	33.38	1.97M

Jiangsu Changling Hydraulic Co., Ltd (605389.SS) SHH