Jiangling Motors Corporation, Ltd. - 000550.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	21.29	21.3	21.3	21.42	21.2	4.82M
August 15, 2025	20.87	21.17	21.17	21.2	20.87	4.06M
August 14, 2025	21.5	20.91	20.91	21.56	20.88	5.81M
August 13, 2025	21.1	21.24	21.24	21.3	21.01	6.07M
August 12, 2025	20.98	21	21	21.06	20.88	4.22M
August 11, 2025	20.99	20.95	20.95	21.05	20.9	4.53M
August 08, 2025	21.11	20.97	20.97	21.13	20.87	3.68M
August 07, 2025	21.31	21.14	21.14	21.35	21.12	3.69M
August 06, 2025	21.4	21.29	21.29	21.49	21.21	4M
August 05, 2025	21.19	21.46	21.46	21.52	21.15	3.14M
August 04, 2025	21.15	21.18	21.18	21.25	21.03	2.87M
August 01, 2025	21.14	21.25	21.25	21.44	21.09	2.18M
July 31, 2025	21.49	21.15	21.15	21.53	21.03	4.26M
July 30, 2025	21.63	21.54	21.54	21.78	21.42	3.6M
July 29, 2025	21.78	21.71	21.71	21.88	21.33	4.51M
July 28, 2025	22.16	21.8	21.8	22.3	21.77	4.43M
July 25, 2025	21.76	22.14	22.14	22.45	21.65	7.78M
July 24, 2025	21.84	21.7	21.7	21.84	21.62	5.08M
July 23, 2025	21.34	21.85	21.85	22.15	21.33	12.49M
July 22, 2025	20.8	21.33	21.33	21.5	20.77	9.18M
July 21, 2025	20.59	20.81	20.81	20.91	20.59	4.52M
July 18, 2025	20.7	20.6	20.6	20.71	20.57	3.66M
July 17, 2025	20.6	20.66	20.66	20.67	20.48	3.49M
July 16, 2025	20.47	20.58	20.58	20.66	20.4	2.93M
July 15, 2025	20.46	20.47	20.47	20.6	20.33	3.03M
July 14, 2025	20.65	20.55	20.55	20.67	20.53	2.48M
July 11, 2025	20.51	20.65	20.65	20.77	20.42	4.72M
July 10, 2025	20.37	20.51	20.51	20.51	20.27	2.65M
July 09, 2025	20.48	20.38	20.38	20.56	20.34	2.88M
July 08, 2025	20.33	20.48	20.48	20.5	20.3	2.58M
July 07, 2025	20.4	20.34	20.34	20.44	20.25	1.78M
July 04, 2025	20.38	20.4	20.4	20.54	20.36	3.05M
July 03, 2025	20.3	20.54	20.54	20.95	20.3	6.66M
July 02, 2025	20.25	20.25	20.25	20.31	20.15	2.29M
July 01, 2025	20.4	20.31	20.31	20.41	20.21	2.58M
June 30, 2025	20.33	20.33	20.33	20.41	20.27	2.72M
June 27, 2025	20.27	20.33	20.33	20.42	20.2	3.47M
June 26, 2025	20.35	20.19	20.19	20.4	20.18	3.55M
June 25, 2025	20.33	20.35	20.35	20.37	20.15	3.66M
June 24, 2025	20.22	20.3	20.3	20.39	20.2	4.05M
June 23, 2025	19.96	20.03	20.03	20.07	19.8	2.78M
June 20, 2025	19.95	20.06	20.06	20.22	19.92	2.43M
June 19, 2025	20.05	20.05	20.05	20.11	19.92	3.03M
June 18, 2025	20.24	20.08	20.08	20.25	19.97	2.9M
June 17, 2025	20.19	20.33	20.33	20.38	20.11	3.06M
June 16, 2025	20.02	20.27	20.27	20.35	19.91	5.38M
June 13, 2025	19.91	20.04	20.04	20.13	19.86	5.96M
June 12, 2025	20.15	20.02	20.02	20.18	19.98	6.15M
June 11, 2025	20.16	20.2	20.2	20.35	20.09	5.01M
June 10, 2025	20.32	20.17	20.17	20.45	20	5.31M
June 09, 2025	20.29	20.31	20.31	20.48	20.22	5.01M
June 06, 2025	20.63	20.27	20.27	20.69	20.15	5.7M
June 05, 2025	20.72	20.6	20.6	20.75	20.52	4.32M
June 04, 2025	20.78	20.68	20.68	20.9	20.52	4.49M
June 03, 2025	21.21	20.76	20.76	21.41	20.68	8.18M
May 30, 2025	22.1	21.48	21.48	22.8	21.38	13.19M
May 29, 2025	20.8	22.11	22.11	22.4	20.8	14.13M
May 28, 2025	21.51	20.94	20.94	22	20.88	8.94M
May 27, 2025	21.02	20.84	20.84	21.57	20.72	4.8M
May 26, 2025	21.01	21.13	21.13	21.6	20.9	6.8M

Jiangling Motors Corporation, Ltd. (000550.SZ) SHZ