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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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