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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	10.91	10.9	10.9	10.95	10.88	132,700
July 17, 2025	10.92	10.9	10.9	10.92	10.85	217,200
July 16, 2025	10.85	10.88	10.88	10.88	10.79	223,100
July 15, 2025	10.84	10.81	10.81	10.9	10.76	219,800
July 14, 2025	10.88	10.83	10.83	10.95	10.75	251,900
July 11, 2025	10.8	10.85	10.85	10.89	10.75	395,300
July 10, 2025	10.64	10.74	10.74	10.74	10.6	304,800
July 09, 2025	10.65	10.63	10.63	10.72	10.62	240,100
July 08, 2025	10.53	10.59	10.59	10.6	10.51	253,900
July 07, 2025	10.55	10.54	10.54	10.57	10.52	149,000
July 04, 2025	10.55	10.53	10.53	10.6	10.47	298,600
July 03, 2025	10.35	10.56	10.56	10.58	10.35	587,792
July 02, 2025	10.31	10.3	10.3	10.4	10.26	348,400
July 01, 2025	10.22	10.31	10.31	10.34	10.22	264,800
June 30, 2025	10.06	10.25	10.25	10.26	10.06	330,736
June 27, 2025	9.98	10.05	10.05	10.05	9.95	235,500
June 26, 2025	9.99	9.95	9.95	9.99	9.92	137,100
June 25, 2025	9.9	9.94	9.94	9.96	9.88	229,000
June 24, 2025	9.82	9.87	9.87	9.87	9.82	198,201
June 23, 2025	9.75	9.81	9.81	9.82	9.72	80,700
June 20, 2025	9.76	9.74	9.74	9.8	9.73	149,900
June 19, 2025	9.81	9.77	9.77	9.81	9.76	78,500
June 18, 2025	9.8	9.81	9.81	9.84	9.73	148,900
June 17, 2025	9.85	9.82	9.82	9.85	9.81	93,400
June 16, 2025	9.89	9.84	9.84	9.92	9.81	276,500
June 13, 2025	9.85	9.87	9.87	9.89	9.8	151,236
June 12, 2025	9.85	9.89	9.89	9.9	9.85	82,500
June 11, 2025	9.84	9.87	9.87	9.89	9.82	47,600
June 10, 2025	9.91	9.86	9.86	9.94	9.81	161,100
June 09, 2025	9.85	9.89	9.89	9.91	9.85	100,200
June 06, 2025	9.84	9.87	9.87	9.9	9.82	100,392
June 05, 2025	9.95	9.87	9.87	9.95	9.8	262,300
June 04, 2025	9.86	9.89	9.89	9.92	9.8	266,900
June 03, 2025	9.93	9.84	9.84	9.94	9.8	231,800
May 30, 2025	10.03	9.96	9.96	10.09	9.92	125,000

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