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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	21.2	20.72	20.72	21.41	20.68	5.36M
September 02, 2025	21.64	21.18	21.18	21.64	20.99	7.23M
September 01, 2025	20.7	21.67	21.67	21.84	20.56	15.78M
August 29, 2025	20.61	20.7	20.7	20.95	20.41	6.47M
August 28, 2025	20.85	20.56	20.56	21.11	20.05	10.75M
August 27, 2025	21.17	20.93	20.93	22.12	20.9	14.32M
August 26, 2025	20.66	21.04	21.04	21.19	20.61	7.85M
August 25, 2025	20.8	20.72	20.72	20.88	20.6	6.68M
August 22, 2025	20.91	20.81	20.81	21.01	20.64	5.71M
August 21, 2025	20.91	20.79	20.79	20.92	20.65	5.46M
August 20, 2025	20.8	20.92	20.92	20.92	20.41	7.1M
August 19, 2025	21.27	21.54	20.82	21.55	21.27	6.38M
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

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