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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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