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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2.2	2.21	2.21	2.22	2.19	102,100
September 03, 2025	2.21	2.19	2.19	2.21	2.19	144,000
September 02, 2025	2.22	2.21	2.21	2.22	2.19	149,567
September 01, 2025	2.24	2.22	2.22	2.24	2.21	262,965
August 29, 2025	2.21	2.21	2.21	2.24	2.21	205,100
August 28, 2025	2.25	2.24	2.24	2.26	2.2	169,500
August 27, 2025	2.28	2.22	2.22	2.28	2.2	569,402
August 26, 2025	2.32	2.28	2.28	2.32	2.27	372,800
August 25, 2025	2.28	2.31	2.31	2.33	2.25	604,778
August 22, 2025	2.27	2.28	2.28	2.28	2.26	235,600
August 21, 2025	2.26	2.26	2.26	2.28	2.25	392,100
August 20, 2025	2.25	2.27	2.27	2.27	2.24	405,700
August 19, 2025	2.25	2.25	2.25	2.25	2.24	253,800
August 18, 2025	2.26	2.25	2.25	2.26	2.23	166,700
August 15, 2025	2.25	2.25	2.25	2.25	2.22	194,100
August 14, 2025	2.24	2.25	2.25	2.25	2.21	327,400
August 13, 2025	2.22	2.24	2.24	2.24	2.22	263,760
August 12, 2025	2.21	2.23	2.23	2.27	2.21	623,300
August 11, 2025	2.22	2.21	2.21	2.23	2.2	273,000
August 08, 2025	2.22	2.22	2.22	2.22	2.2	147,000

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