Stock listing
Shanghai:600805 Jiangsu Yueda Investment Co., Ltd. (悦达投资) 股价
Follow Jiangsu Yueda Investment Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:600805
¥4.41 CNY +0.07 (+1.6%)
Close on Nov 5, 2026
- Day range
- ¥4.31 – ¥4.42 CNYNov 5, 2026
- Volume
- 5.99M sharesNov 5, 2026
- Market cap
- ¥3.75B CNYAt the close on Nov 5, 2026 · price × 850.9M shares outstanding
- 52-week range
- ¥3.97 – ¥5.94 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ¥33.24M CNYMedian day 7.02M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SSE:600805 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥4.41 | +0.07 | +1.6% | ¥4.34 | ¥4.42 | ¥4.31 | 5,988,164 | |
| ¥4.34 | 0.00 | 0.0% | ¥4.39 | ¥4.39 | ¥4.29 | 6,118,600 | |
| ¥4.34 | +0.10 | +2.4% | ¥4.24 | ¥4.38 | ¥4.22 | 8,231,768 | |
| ¥4.24 | +0.06 | +1.4% | ¥4.18 | ¥4.26 | ¥4.08 | 9,564,200 | |
| ¥4.18 | -0.21 | -4.8% | ¥4.29 | ¥4.32 | ¥4.16 | 11,431,600 | |
| ¥4.39 | -0.10 | -2.2% | ¥4.52 | ¥4.52 | ¥4.32 | 7,619,508 | |
| ¥4.49 | +0.05 | +1.1% | ¥4.44 | ¥4.51 | ¥4.39 | 7,672,780 | |
| ¥4.44 | -0.10 | -2.2% | ¥4.51 | ¥4.62 | ¥4.44 | 9,613,174 | |
| ¥4.54 | +0.06 | +1.3% | ¥4.47 | ¥4.56 | ¥4.43 | 6,096,000 | |
| ¥4.48 | +0.03 | +0.7% | ¥4.40 | ¥4.49 | ¥4.33 | 7,480,529 | |
| ¥4.45 | -0.03 | -0.7% | ¥4.48 | ¥4.52 | ¥4.41 | 7,307,820 | |
| ¥4.48 | -0.01 | -0.2% | ¥4.50 | ¥4.54 | ¥4.47 | 5,936,200 | |
| ¥4.49 | +0.01 | +0.2% | ¥4.47 | ¥4.51 | ¥4.40 | 4,987,900 | |
| ¥4.48 | -0.06 | -1.3% | ¥4.50 | ¥4.54 | ¥4.41 | 10,632,506 | |
| ¥4.54 | +0.05 | +1.1% | ¥4.53 | ¥4.61 | ¥4.49 | 7,606,900 | |
| ¥4.49 | -0.12 | -2.6% | ¥4.55 | ¥4.57 | ¥4.47 | 8,260,000 | |
| ¥4.61 | -0.05 | -1.1% | ¥4.66 | ¥4.69 | ¥4.60 | 5,749,928 | |
| ¥4.66 | +0.01 | +0.2% | ¥4.62 | ¥4.67 | ¥4.56 | 7,809,377 | |
| ¥4.65 | -0.07 | -1.5% | ¥4.72 | ¥4.73 | ¥4.63 | 6,847,200 | |
| ¥4.72 | +0.07 | +1.5% | ¥4.67 | ¥4.73 | ¥4.63 | 12,535,747 | |
| ¥4.65 | +0.02 | +0.4% | ¥4.60 | ¥4.72 | ¥4.60 | 7,260,290 | |
| ¥4.63 | 0.00 | 0.0% | ¥4.65 | ¥4.68 | ¥4.59 | 8,110,620 | |
| ¥4.63 | +0.08 | +1.8% | ¥4.54 | ¥4.65 | ¥4.52 | 7,717,225 | |
| ¥4.55 | -0.01 | -0.2% | ¥4.57 | ¥4.60 | ¥4.52 | 8,865,993 | |
| ¥4.56 | +0.01 | +0.2% | ¥4.55 | ¥4.64 | ¥4.53 | 7,351,152 | |
| ¥4.55 | -0.02 | -0.4% | ¥4.57 | ¥4.70 | ¥4.53 | 7,705,821 | |
| ¥4.57 | 0.00 | 0.0% | ¥4.57 | ¥4.60 | ¥4.52 | 6,523,427 | |
| ¥4.57 | +0.09 | +2.0% | ¥4.47 | ¥4.58 | ¥4.47 | 8,026,699 | |
| ¥4.48 | -0.01 | -0.2% | ¥4.48 | ¥4.55 | ¥4.46 | 5,950,728 | |
| ¥4.49 | +0.01 | +0.2% | ¥4.45 | ¥4.52 | ¥4.41 | 6,654,372 | |
| ¥4.48 | +0.02 | +0.4% | ¥4.44 | ¥4.50 | ¥4.40 | 5,142,900 | |
| ¥4.46 | -0.11 | -2.4% | ¥4.55 | ¥4.56 | ¥4.42 | 8,156,100 | |
| ¥4.57 | -0.01 | -0.2% | ¥4.55 | ¥4.61 | ¥4.54 | 6,203,000 | |
| ¥4.58 | -0.04 | -0.9% | ¥4.60 | ¥4.61 | ¥4.49 | 8,353,391 | |
| ¥4.62 | -0.03 | -0.6% | ¥4.65 | ¥4.66 | ¥4.60 | 5,107,696 | |
| ¥4.65 | -0.03 | -0.6% | ¥4.68 | ¥4.69 | ¥4.64 | 4,542,152 | |
| ¥4.68 | +0.09 | +2.0% | ¥4.56 | ¥4.69 | ¥4.56 | 8,132,100 | |
| ¥4.59 | +0.05 | +1.1% | ¥4.58 | ¥4.67 | ¥4.55 | 8,134,780 | |
| ¥4.54 | -0.02 | -0.4% | ¥4.56 | ¥4.61 | ¥4.49 | 5,670,026 | |
| ¥4.56 | -0.04 | -0.9% | ¥4.60 | ¥4.62 | ¥4.54 | 5,569,400 | |
| ¥4.60 | -0.03 | -0.6% | ¥4.60 | ¥4.62 | ¥4.53 | 6,114,380 | |
| ¥4.63 | +0.04 | +0.9% | ¥4.59 | ¥4.67 | ¥4.59 | 7,016,747 | |
| ¥4.59 | -0.06 | -1.3% | ¥4.61 | ¥4.65 | ¥4.58 | 6,950,890 | |
| ¥4.65 | +0.01 | +0.2% | ¥4.64 | ¥4.66 | ¥4.58 | 5,180,455 | |
| ¥4.64 | -0.04 | -0.9% | ¥4.65 | ¥4.66 | ¥4.59 | 8,814,112 | |
| ¥4.68 | +0.04 | +0.9% | ¥4.62 | ¥4.73 | ¥4.62 | 10,636,293 | |
| ¥4.64 | +0.03 | +0.7% | ¥4.56 | ¥4.68 | ¥4.56 | 15,112,381 | |
| ¥4.61 | +0.14 | +3.1% | ¥4.60 | ¥4.69 | ¥4.53 | 17,990,323 | |
| ¥4.47 | +0.05 | +1.1% | ¥4.41 | ¥4.47 | ¥4.38 | 8,294,370 | |
| ¥4.42 | +0.09 | +2.1% | ¥4.35 | ¥4.43 | ¥4.35 | 5,109,291 | |
| ¥4.33 | -0.11 | -2.5% | ¥4.43 | ¥4.43 | ¥4.30 | 4,886,800 | |
| ¥4.44 | +0.02 | +0.5% | ¥4.42 | ¥4.45 | ¥4.39 | 5,280,980 | |
| ¥4.42 | +0.05 | +1.1% | ¥4.35 | ¥4.43 | ¥4.34 | 4,286,598 | |
| ¥4.37 | -0.05 | -1.1% | ¥4.41 | ¥4.44 | ¥4.35 | 4,312,735 | |
| ¥4.42 | -0.02 | -0.5% | ¥4.43 | ¥4.47 | ¥4.41 | 5,353,288 | |
| ¥4.44 | +0.06 | +1.4% | ¥4.37 | ¥4.46 | ¥4.36 | 6,857,272 | |
| ¥4.38 | -0.03 | -0.7% | ¥4.42 | ¥4.42 | ¥4.34 | 4,598,100 | |
| ¥4.41 | +0.07 | +1.6% | ¥4.32 | ¥4.42 | ¥4.32 | 5,667,095 | |
| ¥4.34 | -0.06 | -1.4% | ¥4.38 | ¥4.39 | ¥4.28 | 5,833,500 | |
| ¥4.40 | 0.00 | 0.0% | ¥4.39 | ¥4.41 | ¥4.31 | 6,515,338 | |
| ¥4.40 | 0.00 | 0.0% | ¥4.39 | ¥4.41 | ¥4.35 | 7,311,400 |
- Ticker
- Shanghai:600805
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 30, 2026
(600805)"Jiangsu Yueda Investment Co., Ltd."Report for Q3 2026
Latest news
(600805)"Jiangsu Yueda Investment Co., Ltd."Report for Q3 2026
Oct 30, 2026
Closed ¥4.18 (-4.8%) on Oct 30, 2026
(600805)"Jiangsu Yueda Investment Co., Ltd."Indicative Announcement on Progress of Shareholding Increase by the Controlling Shareholder and the Shareholding Increase Reaching 1%
Oct 17, 2026
Closed ¥4.48 (-1.3%) on Oct 19, 2026
(600805)"Jiangsu Yueda Investment Co., Ltd."Announcement on Outline of the 2026 Semi-annual Performance and Cash Dividend Briefing
Oct 15, 2026
Closed ¥4.49 (-2.6%) on Oct 15, 2026
Pre-announcement on Convening the 2026 Semi-annual Performance and Cash Dividend Briefing
Sep 12, 2026
Closed ¥4.57 (-0.2%) on Sep 14, 2026
Announcement on Implementation of Dividend Distribution for the First Half of 2026
Sep 4, 2026
Closed ¥4.54 (-0.4%) on Sep 4, 2026
Announcement on Resolutions of the 13th Meeting of the 12th Board of Directors
Aug 22, 2026
Closed ¥4.61 (+3.1%) on Aug 24, 2026
Announcement on Shareholding Increase by Controlling Shareholder and Subsequent Shareholding Increase Plan
Aug 1, 2026
Closed ¥4.50 (+4.9%) on Aug 3, 2026
Announcement on Implementation of Dividend Distribution for 2025
Jul 10, 2026
Closed ¥4.23 (+3.2%) on Jul 10, 2026
Announcement on Obtaining Government Subsidies
Jul 2, 2026
Closed ¥4.17 (-0.5%) on Jul 2, 2026
Announcement on Resolutions of the 2025 Annual General Meeting
Jun 27, 2026
Closed ¥4.09 (-0.7%) on Jun 29, 2026
Jiangsu Yueda Investment Co., Ltd. on 6ix
- News releases
- 23 in the last 12 months · 62 in all · newest Oct 30, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Jiangsu Yueda Investment Co., Ltd.