Shanghai - Delayed Quote
CNY
Jiangsu Hengli Hydraulic Co.,Ltd (601100.SS)
82.99
-2.43
(-2.84%)
At close: October 30 at 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
84.02
87.10
82.33
82.99
82.99
9,032,542
Oct 29, 2026
88.50
88.99
85.00
85.42
85.42
7,535,846
Oct 28, 2026
84.45
92.00
84.10
89.50
89.50
16,394,208
Oct 27, 2026
86.60
87.99
83.60
84.02
84.02
11,102,032
Oct 26, 2026
89.50
90.50
86.02
86.60
86.60
9,067,642
Oct 23, 2026
82.24
90.54
81.75
89.50
89.50
12,028,649
Oct 22, 2026
84.18
86.50
83.27
83.85
83.85
6,209,322
Oct 21, 2026
84.06
85.89
83.03
84.30
84.30
7,313,692
Oct 20, 2026
82.71
87.20
81.99
83.78
83.78
14,982,699
Oct 19, 2026
77.00
83.05
76.28
83.05
83.05
8,227,304
Oct 16, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 16, 2026
79.80
79.80
77.40
78.13
78.13
5,521,908
Oct 15, 2026
78.53
79.48
77.17
79.48
79.18
10,277,309
Oct 14, 2026
83.58
83.95
80.02
80.13
79.83
9,294,315
Oct 13, 2026
82.88
83.98
80.27
83.96
83.64
9,297,569
Oct 12, 2026
84.33
85.38
83.01
83.98
83.66
6,494,807
Oct 9, 2026
87.00
87.44
82.46
84.75
84.43
12,071,868
Oct 8, 2026
88.50
89.68
86.50
87.39
87.06
9,350,679
Sep 30, 2026
90.12
90.96
89.33
90.31
89.97
5,103,227
Sep 29, 2026
89.10
90.86
88.20
90.82
90.48
6,471,377
Sep 28, 2026
91.50
92.25
89.58
90.00
89.66
10,088,079
Sep 24, 2026
91.60
93.90
90.70
92.30
91.95
9,573,159
Sep 23, 2026
92.39
93.25
91.05
91.60
91.25
6,347,926
Sep 22, 2026
93.60
95.08
91.96
92.39
92.04
7,311,194
Sep 21, 2026
93.00
96.00
92.50
93.48
93.13
10,053,423
Sep 18, 2026
94.93
95.55
92.20
92.20
91.85
6,854,187
Sep 17, 2026
94.47
95.50
91.90
93.49
93.14
14,207,886
Sep 16, 2026
97.87
98.01
90.20
92.60
92.25
28,573,499
Sep 15, 2026
101.17
101.40
97.90
98.81
98.44
4,934,502
Sep 14, 2026
100.05
102.97
98.65
101.17
100.79
3,758,317
Sep 11, 2026
100.60
100.67
98.06
100.00
99.62
3,138,042
Sep 10, 2026
101.50
101.63
100.00
100.10
99.72
2,194,461
Sep 9, 2026
102.37
102.40
101.02
101.63
101.25
2,841,335
Sep 8, 2026
100.50
104.15
100.25
102.13
101.74
5,065,278
Sep 7, 2026
98.90
101.77
98.73
101.03
100.65
5,932,016
Sep 4, 2026
100.70
101.60
97.90
99.03
98.66
4,078,784
Sep 3, 2026
100.77
101.58
98.83
100.16
99.78
3,542,083
Sep 2, 2026
101.98
101.98
99.60
100.28
99.90
3,250,243
Sep 1, 2026
102.01
102.88
101.10
101.88
101.50
3,248,247
Aug 31, 2026
100.50
102.57
100.36
102.50
102.11
3,935,638
Aug 28, 2026
103.00
104.70
101.32
101.36
100.98
5,119,196
Aug 27, 2026
97.15
103.36
96.17
103.00
102.61
10,904,356
Aug 26, 2026
100.74
101.42
97.10
97.15
96.78
9,660,021
Aug 25, 2026
103.22
105.40
97.25
100.74
100.36
14,353,576
Aug 24, 2026
105.99
108.75
104.03
105.11
104.71
4,133,300
Aug 21, 2026
101.03
105.94
100.70
105.79
105.39
7,744,983
Aug 20, 2026
101.16
102.59
100.40
101.40
101.02
4,404,724
Aug 19, 2026
107.83
107.90
100.70
101.00
100.62
10,364,373
Aug 18, 2026
108.00
109.40
106.69
107.99
107.58
5,289,844
Aug 17, 2026
106.29
110.03
104.55
108.82
108.41
7,120,840
Aug 14, 2026
105.99
107.80
104.44
106.28
105.88
4,469,230
Aug 13, 2026
105.33
108.30
104.81
106.01
105.61
5,630,782
Aug 12, 2026
107.00
107.00
103.83
105.35
104.95
6,436,497
Aug 11, 2026
103.01
108.47
102.32
107.22
106.82
9,727,576
Aug 10, 2026
104.10
104.99
103.19
103.88
103.49
5,610,982
Aug 7, 2026
105.07
105.80
103.29
104.00
103.61
6,486,529
Aug 6, 2026
105.18
106.98
104.20
105.10
104.70
5,228,801
Aug 5, 2026
105.66
106.86
104.30
105.68
105.28
6,033,631
Aug 4, 2026
109.80
109.99
105.14
106.30
105.90
6,382,526
Aug 3, 2026
109.98
112.20
107.77
109.84
109.43
6,473,063
Jul 31, 2026
104.69
109.41
101.75
108.45
108.04
10,040,233
Jul 30, 2026
101.00
104.26
99.40
103.00
102.61
7,685,972
Jul 29, 2026
103.60
104.36
98.88
102.93
102.54
8,010,178
Jul 28, 2026
104.48
106.42
103.65
103.80
103.41
4,832,398
Jul 27, 2026
107.47
108.08
104.50
105.48
105.08
3,847,453
Jul 24, 2026
105.99
107.49
105.00
106.79
106.39
5,315,160
Jul 23, 2026
104.00
107.60
102.40
107.42
107.01
5,572,848
Jul 22, 2026
106.00
106.00
102.84
104.08
103.69
5,873,286
Jul 21, 2026
102.96
107.15
102.96
106.55
106.15
7,731,087
Jul 20, 2026
104.99
105.30
100.52
103.51
103.12
7,888,969
Jul 17, 2026
108.23
109.50
103.18
103.51
103.12
8,391,734
Jul 16, 2026
108.08
111.98
107.73
108.21
107.80
6,228,326
Jul 15, 2026
106.50
112.50
106.50
110.58
110.16
7,108,053
Jul 14, 2026
105.63
107.70
103.25
107.70
107.29
7,430,700
Jul 13, 2026
110.41
112.75
105.52
106.00
105.60
7,826,080
Jul 10, 2026
0.56
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
107.82
113.49
106.84
111.01
110.59
9,950,990
Jul 9, 2026
108.00
109.17
105.15
107.70
106.74
7,436,231
Jul 8, 2026
115.07
115.80
108.20
108.57
107.60
10,037,865
Jul 7, 2026
117.91
120.50
115.00
115.93
114.89
10,014,040
Jul 6, 2026
123.20
124.00
116.51
117.50
116.45
14,592,502
Jul 3, 2026
110.99
121.66
110.58
121.66
120.57
20,220,303
Jul 2, 2026
110.00
115.58
107.59
110.60
109.61
18,949,007
Jul 1, 2026
108.00
111.31
104.57
105.74
104.79
9,380,600
Jun 30, 2026
108.60
109.98
104.20
107.56
106.60
9,893,497
Jun 29, 2026
107.55
108.21
104.44
107.17
106.21
11,026,929
Jun 26, 2026
110.11
112.00
108.20
108.20
107.23
8,142,640
Jun 25, 2026
110.90
113.50
108.58
111.60
110.60
8,860,360
Jun 24, 2026
111.50
112.18
109.38
109.97
108.99
7,798,553
Jun 23, 2026
115.11
117.16
112.01
112.18
111.18
7,547,598
Jun 22, 2026
117.80
118.20
109.90
115.11
114.08
14,301,520
Jun 18, 2026
117.40
120.58
116.40
117.90
116.84
7,435,592
Jun 17, 2026
115.20
118.18
113.50
118.00
116.94
7,049,769
Jun 16, 2026
116.10
117.77
114.23
116.50
115.46
7,716,600
Jun 15, 2026
116.99
118.85
112.44
116.14
115.10
12,054,491
Jun 12, 2026
122.12
123.48
114.54
114.54
113.51
20,224,328
Jun 11, 2026
117.30
123.80
117.12
122.51
121.41
13,206,967
Jun 10, 2026
121.00
121.43
116.75
119.30
118.23
11,028,277
Jun 9, 2026
121.86
122.98
117.50
122.50
121.40
10,566,530
Jun 8, 2026
114.00
123.50
113.89
119.77
118.70
14,711,301
Jun 5, 2026
114.30
120.50
111.45
117.20
116.15
12,437,398
Jun 4, 2026
111.52
116.88
110.52
114.20
113.18
8,204,953
Jun 3, 2026
111.33
115.78
109.70
112.64
111.63
10,507,029
Jun 2, 2026
112.09
113.01
110.00
111.36
110.36
6,819,533
Jun 1, 2026
111.30
114.88
108.80
111.30
110.30
11,938,114
May 29, 2026
113.00
113.00
108.51
109.11
108.13
9,370,467
May 28, 2026
110.52
112.66
108.50
112.09
111.09
8,949,794
May 27, 2026
111.07
112.80
109.49
110.52
109.53
8,431,571
May 26, 2026
113.01
115.16
110.70
112.23
111.23
12,620,737
May 25, 2026
117.09
118.00
110.75
111.00
110.01
15,115,511
May 22, 2026
114.06
118.78
112.30
117.05
116.00
10,325,662
May 21, 2026
112.94
118.85
112.70
114.04
113.02
12,638,148
May 20, 2026
111.66
115.45
110.38
112.63
111.62
7,987,637
May 19, 2026
114.50
115.50
111.25
112.36
111.35
7,321,050
May 18, 2026
115.00
116.36
112.12
113.55
112.53
12,558,110
May 15, 2026
110.00
118.74
109.18
116.02
114.98
18,461,426
May 14, 2026
111.55
112.50
109.02
109.06
108.08
6,243,321
May 13, 2026
111.80
111.80
109.58
111.53
110.53
8,648,607
May 12, 2026
114.47
115.66
111.70
112.50
111.49
8,487,003
May 11, 2026
114.56
117.86
113.42
113.77
112.75
11,755,337
May 8, 2026
111.57
116.63
111.48
113.41
112.39
15,579,590
May 7, 2026
106.20
113.55
103.80
113.40
112.38
20,626,296
May 6, 2026
104.65
105.64
102.45
105.05
104.11
12,124,288
Apr 30, 2026
103.70
106.10
103.52
104.98
104.04
9,193,732
Apr 29, 2026
103.32
105.01
101.88
105.00
104.06
9,584,444
Apr 28, 2026
96.00
104.81
95.50
104.52
103.58
22,613,515
Apr 27, 2026
97.49
99.38
96.53
96.94
96.07
12,425,517
Apr 24, 2026
100.99
100.99
94.15
96.85
95.98
22,202,761
Apr 23, 2026
101.40
101.44
99.08
100.22
99.32
11,017,280
Apr 22, 2026
99.85
101.39
99.04
101.08
100.17
10,242,442
Apr 21, 2026
97.44
101.50
96.31
100.40
99.50
20,351,271
Apr 20, 2026
105.55
105.70
102.73
103.32
102.39
9,252,303
Apr 17, 2026
106.75
106.75
104.26
105.39
104.45
7,697,183
Apr 16, 2026
104.50
110.20
104.50
107.00
106.04
11,609,349
Apr 15, 2026
108.00
108.00
103.75
103.90
102.97
8,347,420
Apr 14, 2026
102.30
105.71
101.86
104.85
103.91
10,985,885
Apr 13, 2026
102.00
102.00
99.68
100.04
99.14
6,853,132
Apr 10, 2026
102.50
103.40
101.00
101.38
100.47
9,753,000
Apr 9, 2026
101.00
103.12
100.50
101.20
100.29
5,448,263
Apr 8, 2026
101.00
102.77
100.59
102.12
101.21
11,863,913
Apr 7, 2026
102.00
102.49
97.68
98.23
97.35
9,691,599
Apr 3, 2026
102.46
104.98
101.60
102.99
102.07
10,217,678
Apr 2, 2026
101.49
103.98
100.95
102.50
101.58
13,993,890
Apr 1, 2026
97.30
105.60
97.30
102.00
101.09
16,649,463
Mar 31, 2026
97.32
99.67
96.00
96.00
95.14
7,953,486
Mar 30, 2026
94.64
97.80
93.70
96.85
95.98
6,350,065
Mar 27, 2026
95.25
97.85
94.50
95.77
94.91
6,725,591
Mar 26, 2026
96.71
98.34
95.17
95.95
95.09
9,157,844
Mar 25, 2026
94.65
96.69
93.20
95.45
94.60
13,077,799
Mar 24, 2026
92.00
93.35
89.10
93.00
92.17
25,050,279
Mar 23, 2026
89.70
94.88
89.70
91.92
91.10
35,212,429
Mar 20, 2026
100.20
101.37
98.30
99.67
98.78
11,516,068
Mar 19, 2026
101.63
102.48
99.02
100.22
99.32
10,080,390
Mar 18, 2026
104.55
106.00
100.71
103.69
102.76
9,576,627
Mar 17, 2026
106.76
107.38
103.93
103.98
103.05
7,157,226
Mar 16, 2026
107.11
107.73
103.60
105.48
104.54
6,321,969
Mar 13, 2026
110.21
111.40
107.16
107.70
106.74
5,086,460
Mar 12, 2026
113.51
114.37
110.32
111.40
110.40
7,015,536
Mar 11, 2026
115.91
116.01
112.08
114.86
113.83
8,053,560
Mar 10, 2026
112.00
116.88
110.69
114.86
113.83
13,712,824
Mar 9, 2026
105.00
111.28
103.01
109.40
108.42
11,879,224
Mar 6, 2026
105.80
108.12
104.55
106.97
106.01
9,133,166
Mar 5, 2026
105.76
107.20
105.01
106.40
105.45
7,834,609
Mar 4, 2026
105.90
106.79
103.22
104.58
103.64
9,804,231
Mar 3, 2026
112.55
113.20
106.68
106.85
105.89
11,174,463
Mar 2, 2026
111.00
114.47
110.80
112.10
111.10
7,943,719
Feb 27, 2026
114.00
115.27
112.11
112.83
111.82
6,227,808
Feb 26, 2026
113.90
117.00
113.23
114.59
113.56
8,371,822
Feb 25, 2026
113.00
116.28
112.58
115.16
114.13
6,788,654
Feb 24, 2026
119.91
119.99
113.58
114.00
112.98
11,865,733
Feb 13, 2026
121.50
121.50
118.30
118.54
117.48
4,807,105
Feb 12, 2026
121.50
123.37
120.93
121.49
120.40
5,164,718
Feb 11, 2026
124.55
124.55
121.22
122.15
121.06
5,783,564
Feb 10, 2026
122.13
125.87
121.01
123.74
122.63
9,322,906
Feb 9, 2026
121.20
123.39
119.45
121.87
120.78
7,023,115
Feb 6, 2026
121.00
122.26
117.60
119.64
118.57
8,910,989
Feb 5, 2026
120.00
122.58
117.56
121.00
119.92
13,225,076
Feb 4, 2026
114.95
119.93
114.45
119.87
118.80
16,649,029
Feb 3, 2026
109.18
114.87
107.31
114.68
113.65
16,365,322
Feb 2, 2026
108.72
109.80
107.17
107.46
106.50
9,241,395
Jan 30, 2026
108.33
110.34
105.88
108.40
107.43
9,397,434
Jan 29, 2026
111.90
113.30
108.50
108.90
107.92
10,659,256
Jan 28, 2026
112.00
113.50
111.05
112.30
111.29
9,332,026
Jan 27, 2026
111.29
115.30
109.32
112.93
111.92
13,686,540
Jan 26, 2026
118.04
118.50
111.01
111.50
110.50
19,450,452
Jan 23, 2026
123.00
125.98
116.82
117.68
116.63
19,388,803
Jan 22, 2026
121.00
123.48
117.40
118.09
117.03
13,428,937
Jan 21, 2026
114.00
124.41
113.23
121.12
120.04
20,853,335
Jan 20, 2026
117.88
119.00
114.00
114.88
113.85
8,841,593
Jan 19, 2026
120.00
121.00
116.19
117.17
116.12
12,406,212
Jan 16, 2026
113.00
120.40
113.00
118.80
117.74
15,189,879
Jan 15, 2026
113.00
114.16
110.88
112.64
111.63
9,545,336
Jan 14, 2026
119.76
120.85
114.00
114.20
113.18
17,523,062
Jan 13, 2026
119.99
125.40
118.42
120.29
119.21
15,948,837
Jan 12, 2026
113.80
119.76
111.70
117.60
116.55
13,007,832
Jan 9, 2026
113.35
118.50
113.20
115.20
114.17
12,305,380
Jan 8, 2026
117.23
118.54
111.58
112.91
111.90
14,299,565
Jan 7, 2026
110.00
117.60
110.00
117.06
116.01
18,073,661
Jan 6, 2026
113.50
115.75
109.92
110.70
109.71
15,510,774
Jan 5, 2026
108.80
115.50
108.07
113.50
112.48
11,471,935
Dec 31, 2025
113.14
113.60
108.66
109.91
108.93
11,337,705
Dec 30, 2025
108.56
114.15
108.56
112.96
111.95
17,088,437
Dec 29, 2025
108.50
109.50
105.04
108.20
107.23
10,536,399
Dec 26, 2025
106.97
109.65
105.67
108.61
107.64
8,895,945
Dec 25, 2025
104.01
108.87
103.81
107.22
106.26
9,752,613
Dec 24, 2025
105.50
106.47
104.30
104.70
103.76
6,649,519
Dec 23, 2025
107.00
107.97
104.44
104.88
103.94
7,930,376
Dec 22, 2025
105.88
108.05
104.67
107.41
106.45
9,836,853
Dec 19, 2025
105.83
107.19
104.00
105.34
104.40
8,715,381
Dec 18, 2025
107.10
107.30
104.81
105.00
104.06
9,530,403
Dec 17, 2025
107.20
108.75
106.21
107.63
106.67
11,955,556
Dec 16, 2025
110.27
110.49
107.01
108.20
107.23
8,502,552
Dec 15, 2025
109.61
112.40
108.80
109.32
108.34
10,717,323
Dec 12, 2025
109.54
111.35
107.75
110.35
109.36
11,982,853
Dec 11, 2025
111.38
113.50
110.50
110.60
109.61
8,034,332
Dec 10, 2025
109.30
113.74
107.80
112.50
111.49
11,429,064
Dec 9, 2025
109.91
112.20
109.00
110.17
109.18
10,848,593
Dec 8, 2025
111.78
112.50
108.01
111.70
110.70
15,535,368
Dec 5, 2025
106.69
113.47
105.02
112.98
111.97
17,094,107
Dec 4, 2025
108.62
111.60
104.40
106.45
105.50
19,076,851
Dec 3, 2025
104.80
107.01
102.66
104.25
103.32
11,718,506
Dec 2, 2025
103.45
105.79
101.00
103.80
102.87
10,437,596
Dec 1, 2025
103.97
106.91
101.50
103.80
102.87
20,045,638
Nov 28, 2025
101.00
102.33
96.60
101.30
100.39
23,513,079
Nov 27, 2025
92.48
101.38
92.25
101.38
100.47
32,269,387
Nov 26, 2025
90.00
94.28
89.04
92.16
91.33
8,557,117
Nov 25, 2025
92.70
93.20
90.09
90.60
89.79
8,483,403
Nov 24, 2025
92.71
92.99
90.91
92.06
91.24
6,597,386
Nov 21, 2025
88.80
94.33
87.92
92.15
91.32
14,588,374
Nov 20, 2025
88.32
90.34
88.00
89.74
88.94
7,222,217
Nov 19, 2025
88.88
89.39
86.15
87.50
86.72
5,418,457
Nov 18, 2025
88.32
89.39
87.10
88.64
87.85
4,531,900
Nov 17, 2025
86.07
90.18
85.58
88.06
87.27
9,858,602
Nov 14, 2025
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
85.80
88.14
85.56
86.07
85.30
4,324,066
Nov 13, 2025
86.73
87.78
85.51
87.15
86.07
6,298,173
Nov 12, 2025
89.78
89.80
86.60
86.61
85.54
6,355,196
Nov 11, 2025
90.61
91.75
87.70
90.03
88.92
7,514,229
Nov 10, 2025
93.60
94.58
89.66
90.48
89.36
10,652,198
Nov 7, 2025
92.48
96.65
90.87
94.22
93.05
11,286,652
Nov 6, 2025
87.84
93.65
87.71
93.15
92.00
11,004,715
Nov 5, 2025
88.25
89.42
87.30
87.33
86.25
7,186,092
Nov 4, 2025
92.00
93.12
89.20
89.80
88.69
7,268,976
Nov 3, 2025
95.82
96.00
91.80
92.21
91.07
10,152,398
Oct 31, 2025
96.79
99.90
95.58
96.08
94.89
9,061,481
Oct 30, 2025
97.92
99.08
95.80
96.50
95.31
9,093,924
