Hainan Jingliang Holdings Co., Ltd. - 200505.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	2.18	2.18	2.18	2.18	2.15	61,400
December 04, 2025	2.19	2.18	2.18	2.19	2.16	24,500
December 03, 2025	2.15	2.17	2.17	2.2	2.15	238,600
December 02, 2025	2.16	2.18	2.18	2.18	2.14	94,661
December 01, 2025	2.16	2.17	2.17	2.17	2.14	53,700
November 28, 2025	2.14	2.18	2.18	2.19	2.14	127,890
November 27, 2025	2.15	2.15	2.15	2.17	2.15	139,290
November 26, 2025	2.21	2.15	2.15	2.21	2.15	462,400
November 25, 2025	2.28	2.24	2.24	2.28	2.15	1.12M
November 24, 2025	2.24	2.28	2.28	2.29	2.22	729,343
November 21, 2025	2.18	2.21	2.21	2.29	2.18	899,020
November 20, 2025	2.15	2.21	2.21	2.25	2.15	995,590
November 19, 2025	2.14	2.16	2.16	2.16	2.14	60,100
November 18, 2025	2.17	2.15	2.15	2.18	2.15	103,301
November 17, 2025	2.15	2.14	2.14	2.16	2.14	47,000
November 14, 2025	2.13	2.15	2.15	2.17	2.12	174,980
November 13, 2025	2.16	2.15	2.15	2.16	2.13	90,400
November 12, 2025	2.17	2.15	2.15	2.17	2.14	70,600
November 11, 2025	2.17	2.17	2.17	2.17	2.13	133,090
November 10, 2025	2.16	2.17	2.17	2.17	2.14	75,231
November 07, 2025	2.19	2.16	2.16	2.2	2.16	310,802
November 06, 2025	2.19	2.18	2.18	2.19	2.16	39,700
November 05, 2025	2.15	2.18	2.18	2.19	2.15	503,500
November 04, 2025	2.13	2.13	2.13	2.15	2.12	165,800
November 03, 2025	2.1	2.15	2.15	2.15	2.09	407,400
October 31, 2025	2.09	2.1	2.1	2.13	2.09	127,700
October 30, 2025	2.12	2.09	2.09	2.12	2.09	75,557
October 29, 2025	2.12	2.12	2.12	2.12	2.11	96,800
October 28, 2025	2.11	2.1	2.1	2.11	2.08	134,800
October 27, 2025	2.1	2.08	2.08	2.11	2.08	332,299
October 24, 2025	2.13	2.13	2.13	2.14	2.11	66,300
October 23, 2025	2.1	2.11	2.11	2.13	2.1	160,500
October 22, 2025	2.1	2.09	2.09	2.1	2.09	71,600
October 21, 2025	2.1	2.11	2.11	2.12	2.1	59,000
October 20, 2025	2.14	2.1	2.1	2.14	2.1	125,378
October 17, 2025	2.12	2.14	2.14	2.14	2.12	185,300
October 16, 2025	2.11	2.12	2.12	2.12	2.11	51,200
October 15, 2025	2.11	2.12	2.12	2.12	2.1	29,047
October 14, 2025	2.11	2.13	2.13	2.13	2.11	145,860
October 13, 2025	2.08	2.12	2.12	2.12	2.08	213,100
October 10, 2025	2.09	2.11	2.11	2.12	2.09	158,813
October 09, 2025	2.09	2.09	2.09	2.11	2.07	123,060
September 30, 2025	2.08	2.1	2.1	2.11	2.08	74,600
September 29, 2025	2.16	2.11	2.11	2.16	2.06	600,409
September 26, 2025	2.19	2.19	2.19	2.19	2.16	139,200
September 25, 2025	2.17	2.19	2.19	2.19	2.17	29,000
September 24, 2025	2.17	2.18	2.18	2.18	2.16	94,800
September 23, 2025	2.18	2.17	2.17	2.18	2.16	121,716
September 22, 2025	2.18	2.19	2.19	2.21	2.18	9,400
September 19, 2025	2.19	2.19	2.19	2.19	2.17	78,200
September 18, 2025	2.2	2.19	2.19	2.21	2.19	121,200
September 17, 2025	2.22	2.21	2.21	2.22	2.19	86,900
September 16, 2025	2.2	2.22	2.22	2.22	2.2	53,600
September 15, 2025	2.2	2.2	2.2	2.2	2.19	128,826
September 12, 2025	2.19	2.2	2.2	2.21	2.16	432,000
September 11, 2025	2.23	2.22	2.22	2.24	2.2	161,700
September 10, 2025	2.21	2.23	2.23	2.23	2.21	92,000
September 09, 2025	2.23	2.22	2.22	2.23	2.22	46,416
September 08, 2025	2.23	2.23	2.23	2.23	2.22	25,510
September 05, 2025	2.22	2.23	2.23	2.23	2.22	163,600

Hainan Jingliang Holdings Co., Ltd. (200505.SZ) SHZ