Jiangling Motors Corporation, Ltd. - 200550.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	11.07	11.04	11.04	11.07	10.92	90,000
October 17, 2025	11	10.93	10.93	11.06	10.9	169,600
October 16, 2025	11.1	11.08	11.08	11.1	11.02	132,600
October 15, 2025	10.95	11.08	11.08	11.08	10.91	420,000
October 14, 2025	10.97	10.94	10.94	11.05	10.91	407,800
October 13, 2025	10.86	10.91	10.91	10.94	10.8	268,200
October 10, 2025	10.89	10.99	10.99	11	10.88	568,500
October 09, 2025	10.8	10.86	10.86	10.87	10.8	136,950
September 30, 2025	10.79	10.8	10.8	10.84	10.75	83,400
September 29, 2025	10.78	10.81	10.81	10.84	10.72	135,000
September 26, 2025	10.8	10.85	10.85	10.85	10.73	233,537
September 25, 2025	10.75	10.84	10.84	10.87	10.75	493,100
September 24, 2025	10.62	10.83	10.83	10.87	10.59	1.2M
September 23, 2025	10.59	10.56	10.56	10.66	10.53	375,186
September 22, 2025	10.48	10.61	10.61	10.62	10.48	426,700
September 19, 2025	10.53	10.51	10.51	10.55	10.51	114,400
September 18, 2025	10.5	10.53	10.53	10.57	10.5	265,580
September 17, 2025	10.57	10.55	10.55	10.57	10.51	175,300
September 16, 2025	10.53	10.57	10.57	10.57	10.48	133,200
September 15, 2025	10.51	10.54	10.54	10.55	10.5	153,200
September 12, 2025	10.57	10.53	10.53	10.58	10.51	268,000
September 11, 2025	10.56	10.56	10.56	10.59	10.5	310,070
September 10, 2025	10.59	10.56	10.56	10.61	10.5	298,800
September 09, 2025	10.58	10.59	10.59	10.64	10.49	187,700
September 08, 2025	10.66	10.65	10.65	10.71	10.55	419,700
September 05, 2025	10.45	10.65	10.65	10.68	10.45	337,296
September 04, 2025	10.48	10.5	10.5	10.57	10.37	357,100
September 03, 2025	10.66	10.55	10.55	10.73	10.5	381,500
September 02, 2025	10.8	10.68	10.68	10.82	10.65	281,000
September 01, 2025	10.74	10.82	10.82	10.85	10.52	599,800
August 29, 2025	10.58	10.74	10.74	10.76	10.58	492,863
August 28, 2025	10.51	10.62	10.62	10.64	10.45	311,427
August 27, 2025	10.5	10.51	10.51	10.69	10.48	558,900
August 26, 2025	10.5	10.47	10.47	10.55	10.4	737,512
August 25, 2025	10.66	10.46	10.46	10.66	10.45	1.16M
August 22, 2025	10.52	10.64	10.64	10.66	10.5	766,098
August 21, 2025	10.98	10.57	10.57	10.98	10.42	711,500
August 20, 2025	11.09	10.98	10.98	11.09	10.88	366,700
August 19, 2025	11.9	11.7	10.91	11.9	11.7	527,937
August 18, 2025	11.94	11.88	11.88	11.95	11.82	586,100
August 15, 2025	11.65	11.93	11.93	11.93	11.65	402,650
August 14, 2025	11.64	11.7	11.7	11.77	11.64	489,128
August 13, 2025	11.55	11.66	11.66	11.74	11.55	264,000
August 12, 2025	11.64	11.72	11.72	11.76	11.63	223,500
August 11, 2025	11.63	11.63	11.63	11.68	11.57	278,741
August 08, 2025	11.72	11.63	11.63	11.72	11.6	291,000
August 07, 2025	11.56	11.7	11.7	11.89	11.56	494,300
August 06, 2025	11.86	11.84	11.84	11.88	11.68	582,300
August 05, 2025	11.73	11.95	11.95	11.96	11.69	556,600
August 04, 2025	11.72	11.66	11.66	11.72	11.53	125,700
August 01, 2025	11.43	11.61	11.61	11.62	11.43	237,637
July 31, 2025	11.65	11.5	11.5	11.69	11.42	436,400
July 30, 2025	11.63	11.65	11.65	11.74	11.57	708,958
July 29, 2025	11.55	11.6	11.6	11.64	11.48	374,588
July 28, 2025	11.2	11.54	11.54	11.55	11.18	996,326
July 25, 2025	11.03	11.1	11.1	11.15	11.02	297,912
July 24, 2025	11.01	10.98	10.98	11.01	10.93	256,000
July 23, 2025	10.94	10.97	10.97	11.01	10.91	512,112
July 22, 2025	10.99	10.94	10.94	10.99	10.91	282,400
July 21, 2025	10.89	10.94	10.94	10.97	10.89	252,100

Jiangling Motors Corporation, Ltd. (200550.SZ) SHZ