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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.05	17.93	17.93	18.1	17.92	3.31M
February 12, 2026	17.99	18.05	18.05	18.15	17.88	3.33M
February 11, 2026	17.98	18	18	18.07	17.92	2.17M
February 10, 2026	17.9	17.96	17.96	17.98	17.86	1.98M
February 09, 2026	17.91	17.89	17.89	18.02	17.83	2.65M
February 06, 2026	17.86	17.8	17.8	17.98	17.8	3.36M
February 05, 2026	17.85	17.95	17.95	18.03	17.81	3.63M
February 04, 2026	17.8	17.9	17.9	17.92	17.73	4.1M
February 03, 2026	17.88	17.78	17.78	17.99	17.66	4.97M
February 02, 2026	18.01	17.82	17.82	18.23	17.81	6.02M
January 30, 2026	18.31	18.09	18.09	18.38	18.01	5.62M
January 29, 2026	18.58	18.34	18.34	18.64	18.21	6.88M
January 28, 2026	18.34	18.67	18.67	18.96	18.28	8.61M
January 27, 2026	18.32	18.41	18.41	18.62	18.06	7.36M
January 26, 2026	18.22	18.41	18.41	18.43	18.01	8.83M
January 23, 2026	18.07	18.08	18.08	18.15	18.03	3.6M
January 22, 2026	17.97	18.11	18.11	18.14	17.96	3.79M
January 21, 2026	18.08	17.97	17.97	18.15	17.95	3.72M
January 20, 2026	18.18	18.14	18.14	18.21	18.05	3.57M
January 19, 2026	18.03	18.16	18.16	18.26	17.95	3.67M
January 16, 2026	18.15	18.03	18.03	18.17	17.95	3.32M
January 15, 2026	18.04	18.09	18.09	18.21	17.97	3.02M
January 14, 2026	18.18	18.01	18.01	18.3	17.89	5.03M
January 13, 2026	18.38	18.19	18.19	18.43	18.15	4.62M
January 12, 2026	18.25	18.34	18.34	18.34	18.16	4.22M
January 09, 2026	18.2	18.21	18.21	18.34	18.09	4.73M
January 08, 2026	18.27	18.21	18.21	18.27	18.17	3.18M
January 07, 2026	18.54	18.26	18.26	18.54	18.2	4.66M
January 06, 2026	18.47	18.54	18.54	18.68	18.43	4.74M
January 05, 2026	18.65	18.42	18.42	18.77	18.35	4.69M
December 31, 2025	19.05	18.6	18.6	19.18	18.59	4.48M
December 30, 2025	18.85	19.02	19.02	19.2	18.76	4.07M
December 29, 2025	18.73	18.85	18.85	18.95	18.69	2.73M
December 26, 2025	18.65	18.78	18.78	18.87	18.6	3.2M
December 25, 2025	18.64	18.64	18.64	18.69	18.52	1.54M
December 24, 2025	18.56	18.61	18.61	18.69	18.51	1.76M
December 23, 2025	18.69	18.55	18.55	18.76	18.53	1.66M
December 22, 2025	18.52	18.7	18.7	18.85	18.52	3.04M
December 19, 2025	18.37	18.52	18.52	18.64	18.29	2.95M
December 18, 2025	18.56	18.29	18.29	18.56	18.29	2.44M
December 17, 2025	18.42	18.56	18.56	18.6	18.38	2.54M
December 16, 2025	18.56	18.45	18.45	18.6	18.31	2.94M
December 15, 2025	18.5	18.4	18.4	18.5	18.25	2.67M
December 12, 2025	17.81	18.51	18.51	18.7	17.7	7.29M
December 11, 2025	17.95	17.83	17.83	18.05	17.8	1.71M
December 10, 2025	17.99	17.97	17.97	18.08	17.78	3.76M
December 09, 2025	18.47	17.98	17.98	18.47	17.94	5.08M
December 08, 2025	18.78	18.49	18.49	18.79	18.48	4.09M
December 05, 2025	18.71	18.73	18.73	18.78	18.57	2.1M
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

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