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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	62.31	62.22	62.22	62.95	61.5	844,140
November 11, 2025	63.21	62.19	62.19	63.21	61.6	910,995
November 10, 2025	63.88	62.21	62.21	63.99	59.8	2.61M
November 07, 2025	64.13	63.84	63.84	64.39	63.01	975,020
November 06, 2025	63.15	64.13	64.13	64.48	62.76	989,000
November 05, 2025	64	63.15	63.15	64.49	62	1.88M
November 04, 2025	68.42	65.15	65.15	68.43	64.8	2.29M
November 03, 2025	68	68.46	68.46	68.88	65.28	2.34M
October 31, 2025	64.72	67.5	67.5	68.38	64.72	2.95M
October 30, 2025	65.78	65.3	65.3	67.27	65	1.95M
October 29, 2025	66.2	66.32	66.32	66.55	65.33	1.44M
October 28, 2025	65.02	66.33	66.33	67.28	64.37	2.23M
October 27, 2025	65.4	65	65	66.5	63.71	1.89M
October 24, 2025	67.6	65.26	65.26	67.78	64.54	1.69M
October 23, 2025	65.01	64.86	64.86	65.65	63.34	1.44M
October 22, 2025	67	65.53	65.53	67.87	64.58	1.95M
October 21, 2025	65.38	67.28	67.28	67.87	64.87	2.11M
October 20, 2025	64.23	65.38	65.38	68.3	62.67	2.6M
October 17, 2025	64.3	62.66	62.66	64.48	62.5	1.8M
October 16, 2025	65.58	64.49	64.49	66.66	64	2.02M
October 15, 2025	65.9	65.83	65.83	66.96	63	2.99M
October 14, 2025	69	66.25	66.25	72.41	65.66	3.61M
October 13, 2025	64.76	68.32	68.32	68.36	64.68	3.5M
October 10, 2025	67.27	67.95	67.95	70.8	65	5.53M
October 09, 2025	61	67.42	67.42	67.42	61	3.32M
September 30, 2025	56.93	61.29	61.29	62.88	56.55	3.88M
September 29, 2025	55.63	57.3	57.3	58.3	54.75	2.52M
September 26, 2025	56.48	55.9	55.9	57.55	55.42	2.43M
September 25, 2025	55.6	56.48	56.48	57.35	55.4	2.73M
September 24, 2025	54.76	56.02	56.02	57.68	53.6	3.52M
September 23, 2025	53.99	55.03	55.03	55.33	53.14	2.7M
September 22, 2025	55.36	53.98	53.98	55.45	53.21	3.43M
September 19, 2025	55.98	55.45	55.45	56.95	54.12	4.92M
September 18, 2025	53.37	57.02	57.02	57.28	53.37	7.67M
September 17, 2025	48.52	53.37	53.37	53.37	48.5	2.71M
September 16, 2025	46.92	48.52	48.52	49.6	46.55	3.92M
September 15, 2025	44.69	47.46	47.46	48.3	44.51	6.58M
September 12, 2025	44.93	44.66	44.66	45.36	44.12	1.86M
September 11, 2025	43.67	44.93	44.93	45	43.22	1.65M
September 10, 2025	45.3	43.93	43.93	45.87	43.6	2.01M
September 09, 2025	45.35	45.4	45.4	46.68	44.5	2.41M
September 08, 2025	44.5	45.35	45.35	45.88	44.5	1.85M
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

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