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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.02	2.03	2.03	2.05	2.02	134,629
February 12, 2026	2.04	2.03	2.03	2.04	2.02	94,190
February 11, 2026	2.05	2.03	2.03	2.05	2.01	181,000
February 10, 2026	2.04	2.05	2.05	2.05	2.04	95,700
February 09, 2026	2.05	2.05	2.05	2.05	2.04	47,049
February 06, 2026	2.05	2.05	2.05	2.05	2.04	24,875
February 05, 2026	2.03	2.05	2.05	2.05	2.03	92,000
February 04, 2026	2.04	2.05	2.05	2.05	2.03	209,300
February 03, 2026	2.06	2.05	2.05	2.06	2.02	113,396
February 02, 2026	2.1	2.04	2.04	2.13	2.04	503,130
January 30, 2026	2.19	2.2	2.2	2.22	2.18	284,900
January 29, 2026	2.16	2.18	2.18	2.18	2.15	240,156
January 28, 2026	2.15	2.16	2.16	2.16	2.14	200,700
January 27, 2026	2.14	2.16	2.16	2.16	2.14	72,913
January 26, 2026	2.14	2.16	2.16	2.16	2.14	58,200
January 23, 2026	2.14	2.17	2.17	2.17	2.14	95,027
January 22, 2026	2.13	2.15	2.15	2.16	2.13	56,600
January 21, 2026	2.15	2.14	2.14	2.16	2.13	151,600
January 20, 2026	2.13	2.16	2.16	2.16	2.12	159,800
January 19, 2026	2.15	2.16	2.16	2.16	2.14	145,027
January 16, 2026	2.17	2.16	2.16	2.17	2.12	386,126
January 15, 2026	2.18	2.17	2.17	2.18	2.15	195,400
January 14, 2026	2.18	2.18	2.18	2.19	2.16	196,888
January 13, 2026	2.2	2.18	2.18	2.2	2.18	280,842
January 12, 2026	2.19	2.2	2.2	2.21	2.18	119,073
January 09, 2026	2.19	2.21	2.21	2.22	2.19	285,800
January 08, 2026	2.22	2.2	2.2	2.22	2.2	155,952
January 07, 2026	2.24	2.23	2.23	2.24	2.21	108,200
January 06, 2026	2.21	2.23	2.23	2.24	2.21	147,952
January 05, 2026	2.27	2.22	2.22	2.27	2.2	228,729
December 31, 2025	2.25	2.26	2.26	2.26	2.24	94,800
December 30, 2025	2.28	2.26	2.26	2.28	2.23	83,500
December 29, 2025	2.29	2.27	2.27	2.29	2.23	365,900
December 26, 2025	2.23	2.29	2.29	2.31	2.23	676,700
December 25, 2025	2.25	2.23	2.23	2.25	2.22	40,300
December 24, 2025	2.23	2.24	2.24	2.24	2.21	124,200
December 23, 2025	2.27	2.23	2.23	2.28	2.22	356,927
December 22, 2025	2.18	2.24	2.24	2.28	2.18	1M
December 19, 2025	2.15	2.18	2.18	2.19	2.14	205,300
December 18, 2025	2.16	2.13	2.13	2.16	2.13	154,400
December 17, 2025	2.22	2.17	2.17	2.22	2.16	334,984
December 16, 2025	2.21	2.23	2.23	2.25	2.21	285,163
December 15, 2025	2.2	2.2	2.2	2.21	2.2	83,890
December 12, 2025	2.19	2.2	2.2	2.22	2.19	28,600
December 11, 2025	2.23	2.2	2.2	2.23	2.19	239,802
December 10, 2025	2.17	2.24	2.24	2.24	2.17	700,742
December 09, 2025	2.18	2.16	2.16	2.18	2.16	12,900
December 08, 2025	2.18	2.18	2.18	2.18	2.15	67,300
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

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