Comparing Back to the side-by-side chart ↗
Jiangsu Hengli Hydraulic Co Ltd (601100.SHG) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 79.80 | 79.80 | 77.40 | 78.13 | -1.70% | 5,521,908 |
| 2026-10-15 | 78.53 | 79.48 | 77.17 | 79.48 | -0.81% | 10,277,309 |
| 2026-10-14 | 83.58 | 83.95 | 80.02 | 80.13 | -4.56% | 9,294,315 |
| 2026-10-13 | 82.88 | 83.98 | 80.27 | 83.96 | -0.02% | 9,297,569 |
| 2026-10-12 | 84.33 | 85.38 | 83.01 | 83.98 | -0.91% | 6,494,807 |
| 2026-10-09 | 87.00 | 87.44 | 82.46 | 84.75 | -3.02% | 12,071,868 |
| 2026-10-08 | 88.50 | 89.68 | 86.50 | 87.39 | -3.23% | 9,350,679 |
| 2026-09-30 | 90.12 | 90.96 | 89.33 | 90.31 | -0.56% | 5,103,227 |
| 2026-09-29 | 89.10 | 90.86 | 88.20 | 90.82 | +0.91% | 6,471,377 |
| 2026-09-28 | 91.50 | 92.25 | 89.58 | 90.00 | -2.49% | 10,088,079 |
| 2026-09-24 | 91.60 | 93.90 | 90.70 | 92.30 | +0.76% | 9,573,159 |
| 2026-09-23 | 92.39 | 93.25 | 91.05 | 91.60 | -0.86% | 6,347,926 |
| 2026-09-22 | 93.60 | 95.08 | 91.96 | 92.39 | -1.17% | 7,311,194 |
| 2026-09-21 | 93.00 | 96.00 | 92.50 | 93.48 | +1.39% | 10,053,423 |
| 2026-09-18 | 94.93 | 95.55 | 92.20 | 92.20 | -1.38% | 6,854,187 |
| 2026-09-17 | 94.47 | 95.50 | 91.90 | 93.49 | +0.96% | 14,207,886 |
| 2026-09-16 | 97.87 | 98.01 | 90.20 | 92.60 | -6.28% | 28,573,499 |
| 2026-09-15 | 101.17 | 101.40 | 97.90 | 98.81 | -2.33% | 4,934,502 |
| 2026-09-14 | 100.05 | 102.97 | 98.65 | 101.17 | +1.17% | 3,758,317 |
| 2026-09-11 | 100.60 | 100.67 | 98.06 | 100.00 | -0.10% | 3,138,042 |
| 2026-09-10 | 101.50 | 101.63 | 100.00 | 100.10 | -1.51% | 2,194,461 |
| 2026-09-09 | 102.37 | 102.40 | 101.02 | 101.63 | -0.49% | 2,841,335 |
| 2026-09-08 | 100.50 | 104.15 | 100.25 | 102.13 | +1.09% | 5,065,278 |
| 2026-09-07 | 98.90 | 101.77 | 98.73 | 101.03 | +2.02% | 5,932,016 |
| 2026-09-04 | 100.70 | 101.60 | 97.90 | 99.03 | -1.13% | 4,078,784 |
| 2026-09-03 | 100.77 | 101.58 | 98.83 | 100.16 | -0.12% | 3,542,083 |
| 2026-09-02 | 101.98 | 101.98 | 99.60 | 100.28 | -1.57% | 3,250,243 |
| 2026-09-01 | 102.01 | 102.88 | 101.10 | 101.88 | -0.60% | 3,248,247 |
| 2026-08-31 | 100.50 | 102.57 | 100.36 | 102.50 | +1.12% | 3,935,638 |
| 2026-08-28 | 103.00 | 104.70 | 101.32 | 101.36 | -1.59% | 5,119,196 |
| 2026-08-27 | 97.15 | 103.36 | 96.17 | 103.00 | +6.02% | 10,904,356 |
| 2026-08-26 | 100.74 | 101.42 | 97.10 | 97.15 | -3.56% | 9,660,021 |
| 2026-08-25 | 103.22 | 105.40 | 97.25 | 100.74 | -4.16% | 14,353,576 |
| 2026-08-24 | 105.99 | 108.75 | 104.03 | 105.11 | -0.64% | 4,133,300 |
| 2026-08-21 | 101.03 | 105.94 | 100.70 | 105.79 | +4.33% | 7,744,983 |
| 2026-08-20 | 101.16 | 102.59 | 100.40 | 101.40 | +0.40% | 4,404,724 |
| 2026-08-19 | 107.83 | 107.90 | 100.70 | 101.00 | -6.47% | 10,364,373 |
| 2026-08-18 | 108.00 | 109.40 | 106.69 | 107.99 | -0.76% | 5,289,844 |
| 2026-08-17 | 106.29 | 110.03 | 104.55 | 108.82 | +2.39% | 7,120,840 |
| 2026-08-14 | 105.99 | 107.80 | 104.44 | 106.28 | +0.25% | 4,469,230 |
| 2026-08-13 | 105.33 | 108.30 | 104.81 | 106.01 | +0.63% | 5,630,782 |
| 2026-08-12 | 107.00 | 107.00 | 103.83 | 105.35 | -1.74% | 6,436,497 |
| 2026-08-11 | 103.01 | 108.47 | 102.32 | 107.22 | +3.22% | 9,727,576 |
| 2026-08-10 | 104.10 | 104.99 | 103.19 | 103.88 | -0.12% | 5,610,982 |
| 2026-08-07 | 105.07 | 105.80 | 103.29 | 104.00 | -1.05% | 6,486,529 |
| 2026-08-06 | 105.18 | 106.98 | 104.20 | 105.10 | -0.55% | 5,228,801 |
| 2026-08-05 | 105.66 | 106.86 | 104.30 | 105.68 | -0.58% | 6,033,631 |
| 2026-08-04 | 109.80 | 109.99 | 105.14 | 106.30 | -3.22% | 6,382,526 |
| 2026-08-03 | 109.98 | 112.20 | 107.77 | 109.84 | +1.28% | 6,473,063 |
| 2026-07-31 | 104.69 | 109.41 | 101.75 | 108.45 | +5.29% | 10,040,233 |
| 2026-07-30 | 101.00 | 104.26 | 99.40 | 103.00 | +0.07% | 7,685,972 |
| 2026-07-29 | 103.60 | 104.36 | 98.88 | 102.93 | -0.84% | 8,010,178 |
| 2026-07-28 | 104.48 | 106.42 | 103.65 | 103.80 | -1.59% | 4,832,398 |
| 2026-07-27 | 107.47 | 108.08 | 104.50 | 105.48 | -1.23% | 3,847,453 |
| 2026-07-24 | 105.99 | 107.49 | 105.00 | 106.79 | -0.59% | 5,315,160 |
| 2026-07-23 | 104.00 | 107.60 | 102.40 | 107.42 | +3.21% | 5,572,848 |
| 2026-07-22 | 106.00 | 106.00 | 102.84 | 104.08 | -2.32% | 5,873,286 |
| 2026-07-21 | 102.96 | 107.15 | 102.96 | 106.55 | +2.94% | 7,731,087 |
| 2026-07-20 | 104.99 | 105.30 | 100.52 | 103.51 | +0.00% | 7,888,969 |
| 2026-07-17 | 108.23 | 109.50 | 103.18 | 103.51 | -4.34% | 8,391,734 |
| 2026-07-16 | 108.08 | 111.98 | 107.73 | 108.21 | -2.14% | 6,228,326 |
| 2026-07-15 | 106.50 | 112.50 | 106.50 | 110.58 | +2.67% | 7,108,053 |
| 2026-07-14 | 105.63 | 107.70 | 103.25 | 107.70 | +1.60% | 7,430,700 |
| 2026-07-13 | 110.41 | 112.75 | 105.52 | 106.00 | -4.51% | 7,826,080 |
| 2026-07-10 | 107.82 | 113.49 | 106.84 | 111.01 | +3.07% | 9,950,990 |
| 2026-07-09 | 108.00 | 109.17 | 105.15 | 107.70 | -0.80% | 7,436,231 |
| 2026-07-08 | 115.07 | 115.80 | 108.20 | 108.57 | -6.35% | 10,037,865 |
| 2026-07-07 | 117.91 | 120.50 | 115.00 | 115.93 | -1.34% | 10,014,040 |
| 2026-07-06 | 123.20 | 124.00 | 116.51 | 117.50 | -3.42% | 14,592,502 |
| 2026-07-03 | 110.99 | 121.66 | 110.58 | 121.66 | +10.00% | 20,220,303 |
| 2026-07-02 | 110.00 | 115.58 | 107.59 | 110.60 | +4.60% | 18,949,007 |
| 2026-07-01 | 108.00 | 111.31 | 104.57 | 105.74 | -1.69% | 9,380,600 |
| 2026-06-30 | 108.60 | 109.98 | 104.20 | 107.56 | +0.36% | 9,893,497 |
| 2026-06-29 | 107.55 | 108.21 | 104.44 | 107.17 | -0.95% | 11,026,929 |
| 2026-06-26 | 110.11 | 112.00 | 108.20 | 108.20 | -3.05% | 8,142,640 |
| 2026-06-25 | 110.90 | 113.50 | 108.58 | 111.60 | +1.48% | 8,860,360 |
| 2026-06-24 | 111.50 | 112.18 | 109.38 | 109.97 | -1.97% | 7,798,553 |
| 2026-06-23 | 115.11 | 117.16 | 112.01 | 112.18 | -2.55% | 7,547,598 |
| 2026-06-22 | 117.80 | 118.20 | 109.90 | 115.11 | -2.37% | 14,301,520 |
| 2026-06-18 | 117.40 | 120.58 | 116.40 | 117.90 | -0.08% | 7,435,592 |
| 2026-06-17 | 115.20 | 118.18 | 113.50 | 118.00 | +1.29% | 7,049,769 |
| 2026-06-16 | 116.10 | 117.77 | 114.23 | 116.50 | +0.31% | 7,716,600 |
| 2026-06-15 | 116.99 | 118.85 | 112.44 | 116.14 | +1.40% | 12,054,491 |
| 2026-06-12 | 122.12 | 123.48 | 114.54 | 114.54 | -6.51% | 20,224,328 |
| 2026-06-11 | 117.30 | 123.80 | 117.12 | 122.51 | +2.69% | 13,206,967 |
| 2026-06-10 | 121.00 | 121.43 | 116.75 | 119.30 | -2.61% | 11,028,277 |
| 2026-06-09 | 121.86 | 122.98 | 117.50 | 122.50 | +2.28% | 10,566,530 |
| 2026-06-08 | 114.00 | 123.50 | 113.89 | 119.77 | +2.19% | 14,711,301 |
| 2026-06-05 | 114.30 | 120.50 | 111.45 | 117.20 | +2.63% | 12,437,398 |
| 2026-06-04 | 111.52 | 116.88 | 110.52 | 114.20 | +1.38% | 8,204,953 |
| 2026-06-03 | 111.33 | 115.78 | 109.70 | 112.64 | +1.15% | 10,507,029 |
| 2026-06-02 | 112.09 | 113.01 | 110.00 | 111.36 | +0.05% | 6,819,533 |
| 2026-06-01 | 111.30 | 114.88 | 108.80 | 111.30 | +2.01% | 11,938,114 |
| 2026-05-29 | 113.00 | 113.00 | 108.51 | 109.11 | -2.66% | 9,370,467 |
| 2026-05-28 | 110.52 | 112.66 | 108.50 | 112.09 | +1.42% | 8,949,794 |
| 2026-05-27 | 111.07 | 112.80 | 109.49 | 110.52 | -1.52% | 8,431,571 |
| 2026-05-26 | 113.01 | 115.16 | 110.70 | 112.23 | +1.11% | 12,620,737 |
| 2026-05-25 | 117.09 | 118.00 | 110.75 | 111.00 | -5.17% | 15,115,511 |
| 2026-05-22 | 114.06 | 118.78 | 112.30 | 117.05 | +2.64% | 10,325,662 |
| 2026-05-21 | 112.94 | 118.85 | 112.70 | 114.04 | +1.25% | 12,638,148 |
| 2026-05-20 | 111.66 | 115.45 | 110.38 | 112.63 | +0.24% | 7,987,637 |
| 2026-05-19 | 114.50 | 115.50 | 111.25 | 112.36 | -1.05% | 7,321,050 |
| 2026-05-18 | 115.00 | 116.36 | 112.12 | 113.55 | -2.13% | 12,558,110 |
| 2026-05-15 | 110.00 | 118.74 | 109.18 | 116.02 | +6.38% | 18,461,426 |
| 2026-05-14 | 111.55 | 112.50 | 109.02 | 109.06 | -2.21% | 6,243,321 |
| 2026-05-13 | 111.80 | 111.80 | 109.58 | 111.53 | -0.86% | 8,648,607 |
| 2026-05-12 | 114.47 | 115.66 | 111.70 | 112.50 | -1.12% | 8,487,003 |
| 2026-05-11 | 114.56 | 117.86 | 113.42 | 113.77 | +0.32% | 11,755,337 |
| 2026-05-08 | 111.57 | 116.63 | 111.48 | 113.41 | +0.01% | 15,579,590 |
| 2026-05-07 | 106.20 | 113.55 | 103.80 | 113.40 | +7.95% | 20,626,296 |
| 2026-05-06 | 104.65 | 105.64 | 102.45 | 105.05 | +0.07% | 12,124,288 |
| 2026-04-30 | 103.70 | 106.10 | 103.52 | 104.98 | -0.02% | 9,193,732 |
| 2026-04-29 | 103.32 | 105.01 | 101.88 | 105.00 | +0.46% | 9,584,444 |
| 2026-04-28 | 96.00 | 104.81 | 95.50 | 104.52 | +7.82% | 22,613,515 |
| 2026-04-27 | 97.49 | 99.38 | 96.53 | 96.94 | +0.09% | 12,425,517 |
| 2026-04-24 | 100.99 | 100.99 | 94.15 | 96.85 | -3.36% | 22,202,761 |
| 2026-04-23 | 101.40 | 101.44 | 99.08 | 100.22 | -0.85% | 11,017,280 |
| 2026-04-22 | 99.85 | 101.39 | 99.04 | 101.08 | +0.68% | 10,242,442 |
| 2026-04-21 | 97.44 | 101.50 | 96.31 | 100.40 | -2.83% | 20,351,271 |
| 2026-04-20 | 105.55 | 105.70 | 102.73 | 103.32 | -1.96% | 9,252,303 |
| 2026-04-17 | 106.75 | 106.75 | 104.26 | 105.39 | -1.50% | 7,697,183 |
| 2026-04-16 | 104.50 | 110.20 | 104.50 | 107.00 | +2.98% | 11,609,349 |
| 2026-04-15 | 108.00 | 108.00 | 103.75 | 103.90 | -0.91% | 8,347,420 |
| 2026-04-14 | 102.30 | 105.71 | 101.86 | 104.85 | +4.81% | 10,985,885 |
| 2026-04-13 | 102.00 | 102.00 | 99.68 | 100.04 | -1.32% | 6,853,132 |
| 2026-04-10 | 102.50 | 103.40 | 101.00 | 101.38 | +0.18% | 9,753,000 |
| 2026-04-09 | 101.00 | 103.12 | 100.50 | 101.20 | -0.90% | 5,448,263 |
| 2026-04-08 | 101.00 | 102.77 | 100.59 | 102.12 | +3.96% | 11,863,913 |
| 2026-04-07 | 102.00 | 102.49 | 97.68 | 98.23 | -4.62% | 9,691,599 |
| 2026-04-03 | 102.46 | 104.98 | 101.60 | 102.99 | +0.48% | 10,217,678 |
| 2026-04-02 | 101.49 | 103.98 | 100.95 | 102.50 | +0.49% | 13,993,890 |
| 2026-04-01 | 97.30 | 105.60 | 97.30 | 102.00 | +6.25% | 16,649,463 |
| 2026-03-31 | 97.32 | 99.67 | 96.00 | 96.00 | -0.88% | 7,953,486 |
| 2026-03-30 | 94.64 | 97.80 | 93.70 | 96.85 | +1.13% | 6,350,065 |
| 2026-03-27 | 95.25 | 97.85 | 94.50 | 95.77 | -0.19% | 6,725,591 |
| 2026-03-26 | 96.71 | 98.34 | 95.17 | 95.95 | +0.52% | 9,157,844 |
| 2026-03-25 | 94.65 | 96.69 | 93.20 | 95.45 | +2.63% | 13,077,799 |
| 2026-03-24 | 92.00 | 93.35 | 89.10 | 93.00 | +1.17% | 25,050,279 |
| 2026-03-23 | 89.70 | 94.88 | 89.70 | 91.92 | -7.78% | 35,212,429 |
| 2026-03-20 | 100.20 | 101.37 | 98.30 | 99.67 | -0.55% | 11,516,068 |
| 2026-03-19 | 101.63 | 102.48 | 99.02 | 100.22 | -3.35% | 10,080,390 |
| 2026-03-18 | 104.55 | 106.00 | 100.71 | 103.69 | -0.28% | 9,576,627 |
| 2026-03-17 | 106.76 | 107.38 | 103.93 | 103.98 | -1.42% | 7,157,226 |
| 2026-03-16 | 107.11 | 107.73 | 103.60 | 105.48 | -2.06% | 6,321,969 |
| 2026-03-13 | 110.21 | 111.40 | 107.16 | 107.70 | -3.32% | 5,086,460 |
| 2026-03-12 | 113.51 | 114.37 | 110.32 | 111.40 | -3.01% | 7,015,536 |
| 2026-03-11 | 115.91 | 116.01 | 112.08 | 114.86 | +0.00% | 8,053,560 |
| 2026-03-10 | 112.00 | 116.88 | 110.69 | 114.86 | +4.99% | 13,712,824 |
| 2026-03-09 | 105.00 | 111.28 | 103.01 | 109.40 | +2.27% | 11,879,224 |
| 2026-03-06 | 105.80 | 108.12 | 104.55 | 106.97 | +0.54% | 9,133,166 |
| 2026-03-05 | 105.76 | 107.20 | 105.01 | 106.40 | +1.74% | 7,834,609 |
| 2026-03-04 | 105.90 | 106.79 | 103.22 | 104.58 | -2.12% | 9,804,231 |
| 2026-03-03 | 112.55 | 113.20 | 106.68 | 106.85 | -4.68% | 11,174,463 |
| 2026-03-02 | 111.00 | 114.47 | 110.80 | 112.10 | -0.65% | 7,943,719 |
| 2026-02-27 | 114.00 | 115.27 | 112.11 | 112.83 | -1.54% | 6,227,808 |
| 2026-02-26 | 113.90 | 117.00 | 113.23 | 114.59 | -0.49% | 8,371,822 |
| 2026-02-25 | 113.00 | 116.28 | 112.58 | 115.16 | +1.02% | 6,788,654 |
| 2026-02-24 | 119.91 | 119.99 | 113.58 | 114.00 | -3.83% | 11,865,733 |
| 2026-02-13 | 121.50 | 121.50 | 118.30 | 118.54 | -2.43% | 4,807,105 |
| 2026-02-12 | 121.50 | 123.37 | 120.93 | 121.49 | -0.54% | 5,164,718 |
| 2026-02-11 | 124.55 | 124.55 | 121.22 | 122.15 | -1.28% | 5,783,564 |
| 2026-02-10 | 122.13 | 125.87 | 121.01 | 123.74 | +1.53% | 9,322,906 |
| 2026-02-09 | 121.20 | 123.39 | 119.45 | 121.87 | +1.86% | 7,023,115 |
| 2026-02-06 | 121.00 | 122.26 | 117.60 | 119.64 | -1.12% | 8,910,989 |
| 2026-02-05 | 120.00 | 122.58 | 117.56 | 121.00 | +0.94% | 13,225,076 |
| 2026-02-04 | 114.95 | 119.93 | 114.45 | 119.87 | +4.53% | 16,649,029 |
| 2026-02-03 | 109.18 | 114.87 | 107.31 | 114.68 | +6.72% | 16,365,322 |
| 2026-02-02 | 108.72 | 109.80 | 107.17 | 107.46 | -0.87% | 9,241,395 |
| 2026-01-30 | 108.33 | 110.34 | 105.88 | 108.40 | -0.46% | 9,397,434 |
| 2026-01-29 | 111.90 | 113.30 | 108.50 | 108.90 | -3.03% | 10,659,256 |
| 2026-01-28 | 112.00 | 113.50 | 111.05 | 112.30 | -0.56% | 9,332,026 |
| 2026-01-27 | 111.29 | 115.30 | 109.32 | 112.93 | +1.28% | 13,686,540 |
| 2026-01-26 | 118.04 | 118.50 | 111.01 | 111.50 | -5.25% | 19,450,452 |
| 2026-01-23 | 123.00 | 125.98 | 116.82 | 117.68 | -0.35% | 19,388,803 |
| 2026-01-22 | 121.00 | 123.48 | 117.40 | 118.09 | -2.50% | 13,428,937 |
| 2026-01-21 | 114.00 | 124.41 | 113.23 | 121.12 | +5.43% | 20,853,335 |
| 2026-01-20 | 117.88 | 119.00 | 114.00 | 114.88 | -1.95% | 8,841,593 |
| 2026-01-19 | 120.00 | 121.00 | 116.19 | 117.17 | -1.37% | 12,406,212 |
| 2026-01-16 | 113.00 | 120.40 | 113.00 | 118.80 | +5.47% | 15,189,879 |
| 2026-01-15 | 113.00 | 114.16 | 110.88 | 112.64 | -1.37% | 9,545,336 |
| 2026-01-14 | 119.76 | 120.85 | 114.00 | 114.20 | -5.06% | 17,523,062 |
| 2026-01-13 | 119.99 | 125.40 | 118.42 | 120.29 | +2.29% | 15,948,837 |
| 2026-01-12 | 113.80 | 119.76 | 111.70 | 117.60 | +2.08% | 13,007,832 |
| 2026-01-09 | 113.35 | 118.50 | 113.20 | 115.20 | +2.03% | 12,305,380 |
| 2026-01-08 | 117.23 | 118.54 | 111.58 | 112.91 | -3.55% | 14,299,565 |
| 2026-01-07 | 110.00 | 117.60 | 110.00 | 117.06 | +5.75% | 18,073,661 |
| 2026-01-06 | 113.50 | 115.75 | 109.92 | 110.70 | -2.47% | 15,510,774 |
| 2026-01-05 | 108.80 | 115.50 | 108.07 | 113.50 | +3.27% | 11,471,935 |
| 2025-12-31 | 113.14 | 113.60 | 108.66 | 109.91 | -2.70% | 11,337,705 |
| 2025-12-30 | 108.56 | 114.15 | 108.56 | 112.96 | +4.40% | 17,088,437 |
| 2025-12-29 | 108.50 | 109.50 | 105.04 | 108.20 | -0.38% | 10,536,399 |
| 2025-12-26 | 106.97 | 109.65 | 105.67 | 108.61 | +1.30% | 8,895,945 |
| 2025-12-25 | 104.01 | 108.87 | 103.81 | 107.22 | +2.41% | 9,752,613 |
| 2025-12-24 | 105.50 | 106.47 | 104.30 | 104.70 | -0.17% | 6,649,519 |
| 2025-12-23 | 107.00 | 107.97 | 104.44 | 104.88 | -2.36% | 7,930,376 |
| 2025-12-22 | 105.88 | 108.05 | 104.67 | 107.41 | +1.97% | 9,836,853 |
| 2025-12-19 | 105.83 | 107.19 | 104.00 | 105.34 | +0.32% | 8,715,381 |
| 2025-12-18 | 107.10 | 107.30 | 104.81 | 105.00 | -2.44% | 9,530,403 |
| 2025-12-17 | 107.20 | 108.75 | 106.21 | 107.63 | -0.53% | 11,955,556 |
| 2025-12-16 | 110.27 | 110.49 | 107.01 | 108.20 | -1.02% | 8,502,552 |
| 2025-12-15 | 109.61 | 112.40 | 108.80 | 109.32 | -0.93% | 10,717,323 |
| 2025-12-12 | 109.54 | 111.35 | 107.75 | 110.35 | -0.23% | 11,982,853 |
| 2025-12-11 | 111.38 | 113.50 | 110.50 | 110.60 | -1.69% | 8,034,332 |
| 2025-12-10 | 109.30 | 113.74 | 107.80 | 112.50 | +2.11% | 11,429,064 |
| 2025-12-09 | 109.91 | 112.20 | 109.00 | 110.17 | -1.37% | 10,848,593 |
| 2025-12-08 | 111.78 | 112.50 | 108.01 | 111.70 | -1.13% | 15,535,368 |
| 2025-12-05 | 106.69 | 113.47 | 105.02 | 112.98 | +6.13% | 17,094,107 |
| 2025-12-04 | 108.62 | 111.60 | 104.40 | 106.45 | +2.11% | 19,076,851 |
| 2025-12-03 | 104.80 | 107.01 | 102.66 | 104.25 | +0.43% | 11,718,506 |
| 2025-12-02 | 103.45 | 105.79 | 101.00 | 103.80 | +0.00% | 10,437,596 |
| 2025-12-01 | 103.97 | 106.91 | 101.50 | 103.80 | +2.47% | 20,045,638 |
| 2025-11-28 | 101.00 | 102.33 | 96.60 | 101.30 | -0.08% | 23,513,079 |
| 2025-11-27 | 92.48 | 101.38 | 92.25 | 101.38 | +10.00% | 32,269,387 |
| 2025-11-26 | 90.00 | 94.28 | 89.04 | 92.16 | +1.72% | 8,557,117 |
| 2025-11-25 | 92.70 | 93.20 | 90.09 | 90.60 | -1.59% | 8,483,403 |
| 2025-11-24 | 92.71 | 92.99 | 90.91 | 92.06 | -0.10% | 6,597,386 |
| 2025-11-21 | 88.80 | 94.33 | 87.92 | 92.15 | +2.69% | 14,588,374 |
| 2025-11-20 | 88.32 | 90.34 | 88.00 | 89.74 | +2.56% | 7,222,217 |
| 2025-11-19 | 88.88 | 89.39 | 86.15 | 87.50 | -1.29% | 5,418,457 |
| 2025-11-18 | 88.32 | 89.39 | 87.10 | 88.64 | +0.66% | 4,531,900 |
| 2025-11-17 | 86.07 | 90.18 | 85.58 | 88.06 | +2.31% | 9,858,602 |
| 2025-11-14 | 85.80 | 88.14 | 85.56 | 86.07 | -1.24% | 4,324,066 |
| 2025-11-13 | 86.73 | 87.78 | 85.51 | 87.15 | +0.62% | 6,298,173 |
| 2025-11-12 | 89.78 | 89.80 | 86.60 | 86.61 | -3.80% | 6,355,196 |
| 2025-11-11 | 90.61 | 91.75 | 87.70 | 90.03 | -0.50% | 7,514,229 |
| 2025-11-10 | 93.60 | 94.58 | 89.66 | 90.48 | -3.97% | 10,652,198 |
| 2025-11-07 | 92.48 | 96.65 | 90.87 | 94.22 | +1.15% | 11,286,652 |
| 2025-11-06 | 87.84 | 93.65 | 87.71 | 93.15 | +6.66% | 11,004,715 |
| 2025-11-05 | 88.25 | 89.42 | 87.30 | 87.33 | -2.75% | 7,186,092 |
| 2025-11-04 | 92.00 | 93.12 | 89.20 | 89.80 | -2.61% | 7,268,976 |
| 2025-11-03 | 95.82 | 96.00 | 91.80 | 92.21 | -4.03% | 10,152,398 |
| 2025-10-31 | 96.79 | 99.90 | 95.58 | 96.08 | -0.44% | 9,061,481 |
| 2025-10-30 | 97.92 | 99.08 | 95.80 | 96.50 | -2.34% | 9,093,924 |
| 2025-10-29 | 92.50 | 99.97 | 92.50 | 98.81 | +5.74% | 14,888,069 |
| 2025-10-28 | 93.96 | 95.40 | 91.53 | 93.45 | -0.54% | 8,559,674 |
| 2025-10-27 | 93.50 | 95.20 | 91.79 | 93.96 | +1.11% | 7,672,541 |
| 2025-10-24 | 90.33 | 93.33 | 90.21 | 92.93 | +3.43% | 6,276,399 |
| 2025-10-23 | 91.60 | 91.72 | 88.19 | 89.85 | -2.90% | 8,431,506 |
| 2025-10-22 | 92.32 | 95.28 | 91.62 | 92.53 | -0.24% | 5,730,847 |
| 2025-10-21 | 92.07 | 93.69 | 91.42 | 92.75 | +1.71% | 4,802,472 |
| 2025-10-20 | 90.30 | 93.18 | 90.30 | 91.19 | +2.14% | 7,758,946 |
| 2025-10-17 | 93.26 | 93.70 | 89.03 | 89.28 | -5.02% | 8,971,900 |
| 2025-10-16 | 96.00 | 98.00 | 93.27 | 94.00 | -4.48% | 10,026,367 |
| 2025-10-15 | 92.05 | 98.86 | 91.30 | 98.41 | +6.91% | 12,802,066 |
| 2025-10-14 | 96.06 | 100.96 | 91.50 | 92.05 | -3.11% | 13,847,435 |
| 2025-10-13 | 92.10 | 95.26 | 91.50 | 95.00 | -3.33% | 13,727,591 |
| 2025-10-10 | 103.00 | 104.85 | 96.17 | 98.27 | -5.51% | 15,229,771 |
| 2025-10-09 | 96.97 | 104.90 | 95.00 | 104.00 | +8.59% | 22,539,555 |
| 2025-09-30 | 96.00 | 96.88 | 93.79 | 95.77 | +0.83% | 11,530,320 |
| 2025-09-29 | 89.70 | 95.00 | 89.69 | 94.98 | +5.89% | 10,882,293 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Févr (+15.14%). Pire mois : Oct (-7.62%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Jiangsu Hengli Hydraulic Co Ltd (601100.SHG) ?
78.13 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 601100.SHG ?
Plus haut à 125.98 et plus bas à 77.17 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Jiangsu Hengli Hydraulic Co Ltd ?
Historiquement, le mois le plus fort de 601100.SHG a été Févr (moyenne +15.14%) et le plus faible Oct (moyenne -7.62%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 431 bougies quotidiennes du data lake Closelook.