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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	2.2	2.23	2.23	2.24	2.18	298,700
August 06, 2025	2.19	2.2	2.2	2.2	2.17	264,617
August 05, 2025	2.17	2.21	2.21	2.21	2.17	367,275
August 04, 2025	2.19	2.18	2.18	2.19	2.16	305,148
August 01, 2025	2.2	2.18	2.18	2.22	2.16	342,294
July 31, 2025	2.22	2.19	2.19	2.22	2.19	380,200
July 30, 2025	2.24	2.22	2.22	2.25	2.21	254,000
July 29, 2025	2.25	2.25	2.25	2.26	2.23	229,500
July 28, 2025	2.21	2.25	2.25	2.25	2.2	541,194
July 25, 2025	2.28	2.21	2.21	2.28	2.19	721,226
July 24, 2025	2.16	2.28	2.28	2.28	2.16	2.06M
July 23, 2025	2.16	2.14	2.14	2.17	2.13	252,800
July 22, 2025	2.14	2.15	2.15	2.2	2.14	625,617
July 21, 2025	2.14	2.15	2.15	2.15	2.13	258,500
July 18, 2025	2.11	2.13	2.13	2.14	2.11	286,532
July 17, 2025	2.1	2.1	2.1	2.11	2.09	178,953
July 16, 2025	2.09	2.11	2.11	2.11	2.08	142,555
July 15, 2025	2.1	2.08	2.08	2.1	2.07	161,000
July 14, 2025	2.12	2.09	2.09	2.12	2.09	263,800
July 11, 2025	2.1	2.12	2.12	2.12	2.08	328,884
July 10, 2025	2.08	2.09	2.09	2.1	2.08	244,400
July 09, 2025	2.09	2.07	2.07	2.1	2.07	140,000
July 08, 2025	2.09	2.1	2.1	2.1	2.07	26,400
July 07, 2025	2.1	2.09	2.09	2.1	2.06	153,300
July 04, 2025	2.09	2.1	2.1	2.1	2.08	32,200
July 03, 2025	2.1	2.09	2.09	2.1	2.08	87,300
July 02, 2025	2.1	2.1	2.1	2.11	2.08	36,100
July 01, 2025	2.1	2.1	2.1	2.11	2.08	51,200
June 30, 2025	2.09	2.1	2.1	2.1	2.06	119,201
June 27, 2025	2.08	2.09	2.09	2.1	2.08	71,400
June 26, 2025	2.1	2.09	2.09	2.12	2.09	86,000
June 25, 2025	2.08	2.1	2.1	2.1	2.08	87,200
June 24, 2025	2.05	2.08	2.08	2.09	2.05	91,090
June 23, 2025	2.06	2.06	2.06	2.08	2.05	66,247
June 20, 2025	2.07	2.05	2.05	2.07	2.05	22,900
June 19, 2025	2.05	2.07	2.07	2.07	2.05	68,735
June 18, 2025	2.08	2.06	2.06	2.08	2.05	92,900
June 17, 2025	2.07	2.06	2.06	2.08	2.05	55,900
June 16, 2025	2.04	2.06	2.06	2.06	2.04	55,926
June 13, 2025	2.04	2.04	2.04	2.05	2.04	44,700
June 12, 2025	2.06	2.07	2.07	2.07	2.04	86,900
June 11, 2025	2.06	2.06	2.06	2.07	2.06	19,900
June 10, 2025	2.05	2.07	2.05	2.08	2.05	156,194
June 09, 2025	2.05	2.04	2.02	2.06	2.04	28,400
June 06, 2025	2.03	2.05	2.05	2.06	2.03	71,265
June 05, 2025	2.03	2.06	2.06	2.06	2.02	47,300
June 04, 2025	2.05	2.05	2.05	2.05	2.02	80,700
June 03, 2025	2.06	2.06	2.06	2.06	2.04	14,400
May 30, 2025	2.05	2.06	2.06	2.06	2.04	33,200
May 29, 2025	2.05	2.05	2.05	2.05	2.04	144,300
May 28, 2025	2.06	2.06	2.06	2.06	2.04	116,000
May 27, 2025	2.06	2.04	2.04	2.08	2.04	109,500
May 26, 2025	2.06	2.05	2.05	2.06	2.05	120,300

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