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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.74	18.72	18.72	18.75	18.48	1.96M
December 03, 2025	18.8	18.66	18.66	18.83	18.6	1.73M
December 02, 2025	18.74	18.8	18.8	18.86	18.69	1.73M
December 01, 2025	18.87	18.77	18.77	18.91	18.68	2.66M
November 28, 2025	18.74	18.84	18.84	18.85	18.57	1.43M
November 27, 2025	18.71	18.69	18.69	18.8	18.6	1.42M
November 26, 2025	18.9	18.66	18.66	18.97	18.65	2.02M
November 25, 2025	18.78	18.9	18.9	18.98	18.67	2.38M
November 24, 2025	18.67	18.7	18.7	18.78	18.55	1.97M
November 21, 2025	18.96	18.67	18.67	19.06	18.6	3.41M
November 20, 2025	19.35	19.03	19.03	19.35	18.98	3.34M
November 19, 2025	19.38	19.27	19.27	19.52	19.25	2.88M
November 18, 2025	19.62	19.4	19.4	19.66	19.32	3.38M
November 17, 2025	19.56	19.67	19.67	19.68	19.5	3.28M
November 14, 2025	19.5	19.56	19.56	19.8	19.48	3.04M
November 13, 2025	19.51	19.56	19.56	19.59	19.43	2.31M
November 12, 2025	19.6	19.47	19.47	19.6	19.45	2.07M
November 11, 2025	19.54	19.53	19.53	19.6	19.49	2.72M
November 10, 2025	19.38	19.58	19.58	19.59	19.17	4M
November 07, 2025	19.48	19.42	19.42	19.58	19.4	3.19M
November 06, 2025	19.59	19.54	19.54	19.6	19.49	2.91M
November 05, 2025	19.45	19.53	19.53	19.57	19.38	3.26M
November 04, 2025	19.91	19.58	19.58	19.95	19.48	5.33M
November 03, 2025	20.12	19.92	19.92	20.13	19.86	4.85M
October 31, 2025	19.99	20.06	20.06	20.08	19.92	3.21M
October 30, 2025	20.21	20	20	20.21	19.96	4.17M
October 29, 2025	20.1	20.24	20.24	20.24	19.86	4.48M
October 28, 2025	20.36	20.1	20.1	20.36	20.04	5.46M
October 27, 2025	20.37	20.35	20.35	20.56	20.34	4.91M
October 24, 2025	20.45	20.35	20.35	20.62	20.3	5.54M
October 23, 2025	20.48	20.35	20.35	20.48	20.11	8.21M
October 22, 2025	21	20.53	20.53	21.15	20.48	18.25M
October 21, 2025	21.5	21.78	21.78	21.94	21.43	8.47M
October 20, 2025	21	21.49	21.49	21.63	20.86	9.55M
October 17, 2025	21.57	20.83	20.83	21.71	20.8	9.06M
October 16, 2025	21.93	21.58	21.58	21.94	21.54	8.42M
October 15, 2025	20.91	21.84	21.84	21.88	20.91	12.26M
October 14, 2025	21.11	20.95	20.95	21.47	20.92	6.74M
October 13, 2025	21.05	21.11	21.11	21.21	20.7	9.08M
October 10, 2025	21.18	21.64	21.64	21.76	21.13	9.07M
October 09, 2025	21.08	21.18	21.18	21.27	21.01	5.74M
September 30, 2025	21.22	21.15	21.15	21.3	21.02	6.15M
September 29, 2025	21.22	21.34	21.34	21.4	20.99	6.1M
September 26, 2025	21.4	21.21	21.21	21.72	21.21	6.91M
September 25, 2025	21.54	21.43	21.43	21.95	21.12	12.14M
September 24, 2025	21.26	21.6	21.6	22.5	21.26	22.4M
September 23, 2025	20.89	20.55	20.55	20.96	20.31	4.74M
September 22, 2025	20.76	20.89	20.89	21.19	20.73	4.97M
September 19, 2025	21.26	20.76	20.76	21.26	20.48	4.53M
September 18, 2025	21.08	20.72	20.72	21.23	20.54	5.67M
September 17, 2025	20.95	21.08	21.08	21.16	20.81	3.94M
September 16, 2025	21.11	20.95	20.95	21.13	20.77	4.35M
September 15, 2025	21.11	21.12	21.12	21.41	21.05	3.73M
September 12, 2025	21.26	21.1	21.1	21.75	21.05	6.55M
September 11, 2025	21.03	21.34	21.34	21.36	20.75	6.52M
September 10, 2025	21.29	21.03	21.03	21.4	21.02	4.43M
September 09, 2025	21.21	21.36	21.36	21.52	21.1	6.14M
September 08, 2025	21.36	21.25	21.25	21.36	20.92	6.57M
September 05, 2025	20.85	21.35	21.35	21.39	20.85	6.72M
September 04, 2025	20.82	20.83	20.83	21.1	20.5	6.13M

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