Canada markets open in 4 hours 50 minutes

Jiangling Motors Corporation, Ltd. (000550.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
30.97-0.23 (-0.74%)
At close: 03:04PM CST
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202428.8231.1630.2830.9730.976,945,455
Apr 18, 202430.0031.7729.7331.2031.2011,384,336
Apr 17, 202428.4330.0828.4329.9729.977,109,556
Apr 16, 202428.8029.7028.4428.4428.446,295,114
Apr 15, 202428.8829.3428.6029.2929.296,170,512
Apr 12, 202428.8229.3628.6028.8828.885,889,054
Apr 11, 202427.8829.3827.8828.8228.827,726,960
Apr 10, 202428.2528.8628.0028.2228.228,899,162
Apr 09, 202429.4129.6027.8928.0828.0812,199,200
Apr 08, 202429.4130.5029.2029.7629.767,366,935
Apr 03, 202429.2029.6128.6629.4129.415,924,771
Apr 02, 202429.7729.9728.7229.2829.288,926,434
Apr 01, 202430.1930.2829.0129.7729.777,585,447
Mar 29, 202429.4230.4029.3230.1930.193,740,093
Mar 28, 202428.4529.4928.4229.3129.316,514,278
Mar 27, 202429.5629.7028.3128.3128.317,537,111
Mar 26, 202429.3930.0029.2029.6929.695,699,692
Mar 25, 202429.3430.1429.0929.5629.568,043,922
Mar 22, 202429.2929.8828.8129.3429.346,821,764
Mar 21, 202428.0029.6527.7129.2729.2711,164,755
Mar 20, 202427.8328.1927.5028.1728.177,494,439
Mar 19, 202428.8528.8527.8027.9127.917,119,723
Mar 18, 202428.1928.9627.7428.7628.7610,962,241
Mar 15, 202426.6728.2026.6628.1428.1411,623,982
Mar 14, 202426.8927.4026.6026.9426.946,950,544
Mar 13, 202426.7927.7826.7427.1027.108,886,452
Mar 12, 202426.7027.1926.2826.7426.749,595,036
Mar 11, 202426.3727.0926.2026.8826.8811,027,685
Mar 08, 202426.2526.5925.8926.4926.497,096,027
Mar 07, 202426.8027.0926.0626.1826.1813,456,085
Mar 06, 202427.9927.9926.6027.2127.2116,695,219
Mar 05, 202426.9329.8726.5528.7728.7720,564,160
Mar 04, 202426.8727.3026.5027.1527.1511,753,318
Mar 01, 202427.5028.6426.4827.3227.3225,421,600
Feb 29, 202424.1026.4024.0626.4026.4010,511,335
Feb 28, 202424.8025.3524.0024.0024.0010,395,652
Feb 27, 202424.1025.5124.0125.3825.3814,988,770
Feb 26, 202423.9524.8823.4624.4124.4116,758,507
Feb 23, 202423.4023.7822.8823.4623.469,217,200
Feb 22, 202423.0023.5822.6623.4523.459,375,066
Feb 21, 202422.9023.7422.7023.0623.0610,876,783
Feb 20, 202423.0023.1522.1723.0323.0311,807,417
Feb 19, 202423.3724.6722.8123.1523.1515,678,394
Feb 08, 202423.2123.7522.6623.2723.2712,828,862
Feb 07, 202421.9024.0021.9023.4323.4313,478,496
Feb 06, 202420.2522.3319.9221.9221.9211,391,414
Feb 05, 202420.1020.9219.4620.3320.338,179,559
Feb 02, 202420.8521.4019.7720.5620.567,344,095
Feb 01, 202421.0021.5820.8321.0921.096,846,195
Jan 31, 202421.7521.7520.8120.9520.958,486,585
Jan 30, 202421.3922.2421.2621.7521.757,287,326
Jan 29, 202421.5122.3721.5121.7521.759,852,697
Jan 26, 202422.0022.5821.7321.7721.7711,222,211
Jan 25, 202421.6022.3821.5222.1122.1112,733,998
Jan 24, 202422.0622.4421.0821.9121.9116,272,683
Jan 23, 202422.0522.8321.7522.7022.7021,619,231
Jan 22, 202421.8722.9121.4822.9122.9119,995,202
Jan 19, 202420.7721.6920.5320.8320.8311,300,101
Jan 18, 202420.0220.9819.8920.9220.9210,007,903
Jan 17, 202421.2321.2520.3420.3620.3611,336,180
Jan 16, 202419.9721.2619.8621.2021.2016,791,649
Jan 15, 202419.7320.0419.5920.0120.016,914,859
Jan 12, 202420.1020.3119.8519.8619.868,879,069
Jan 11, 202419.2620.3818.8820.1120.1115,220,487
Jan 10, 202419.3519.8618.5519.5019.5018,289,325
Jan 09, 202418.6419.6118.6419.6119.6114,811,495
Jan 08, 202419.1719.1718.3018.5418.549,235,721
Jan 05, 202419.2019.6518.9519.1219.1215,017,944
Jan 04, 202419.1919.5918.8618.9518.958,406,794
Jan 03, 202418.9919.1518.7319.0419.045,277,540
Jan 02, 202419.0519.2718.9519.0519.055,911,587
Dec 29, 202318.9219.1518.7519.0319.034,269,727
Dec 28, 202318.9519.1118.8119.0219.025,140,966
Dec 27, 202318.9819.1118.7119.0319.034,121,338
Dec 26, 202319.2919.3518.8318.9818.983,329,500
Dec 25, 202319.0519.4918.9819.3219.324,829,920
Dec 22, 202319.3219.3318.8719.0119.013,428,720
Dec 21, 202319.0019.3318.8019.2219.226,382,750
Dec 20, 202319.6119.6118.9919.0619.065,178,638
Dec 19, 202319.5019.6319.3419.4719.474,277,250
Dec 18, 202319.5419.8919.4919.5519.554,812,060
Dec 15, 202319.7219.9219.6019.7019.704,525,845
Dec 14, 202320.1020.1119.6619.6919.695,766,462
Dec 13, 202319.8520.1519.8019.9819.987,033,779
Dec 12, 202319.7420.1019.5519.9719.9710,052,216
Dec 11, 202319.5919.8719.4019.7419.747,803,048
Dec 08, 202319.8620.0519.4819.5219.528,616,115
Dec 07, 202320.0520.0519.7019.8919.898,220,087
Dec 06, 202320.0320.3019.6920.0520.0510,752,531
Dec 05, 202320.1320.3919.9619.9619.9613,180,117
Dec 04, 202320.5020.5720.0320.1020.1011,876,449
Dec 01, 202320.5520.5820.1920.2920.2911,065,781
Nov 30, 202320.5420.8920.3120.5420.5412,661,601
Nov 29, 202321.2721.3020.5220.8320.8313,496,444
Nov 28, 202321.1521.5720.8821.4621.4621,414,641
Nov 27, 202321.8822.1721.1221.7421.7426,563,932
Nov 24, 202321.2021.3620.9021.1021.1021,248,510
Nov 23, 202320.8022.0820.7921.4721.4733,078,457
Nov 22, 202321.4521.5920.7520.9120.9128,245,441
Nov 21, 202322.3722.3721.5021.6421.6430,224,931
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...