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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	9.91	9.99	9.99	9.99	9.91	223,700
December 04, 2025	9.94	9.95	9.95	9.96	9.9	84,300
December 03, 2025	9.94	9.93	9.93	9.97	9.92	32,700
December 02, 2025	9.89	9.94	9.94	9.95	9.88	70,900
December 01, 2025	9.88	9.89	9.89	9.98	9.88	101,100
November 28, 2025	9.9	9.89	9.89	9.96	9.87	90,700
November 27, 2025	9.89	9.93	9.93	9.98	9.88	76,800
November 26, 2025	9.94	9.91	9.91	9.95	9.9	38,700
November 25, 2025	9.84	9.93	9.93	9.95	9.84	126,300
November 24, 2025	9.75	9.87	9.87	9.88	9.75	80,200
November 21, 2025	9.87	9.77	9.77	9.94	9.75	162,700
November 20, 2025	9.97	9.91	9.91	9.97	9.88	29,600
November 19, 2025	9.88	9.92	9.92	10.03	9.74	250,600
November 18, 2025	10	9.87	9.87	10.03	9.8	358,000
November 17, 2025	9.96	10.03	10.03	10.06	9.96	132,678
November 14, 2025	9.96	9.97	9.97	9.98	9.95	132,600
November 13, 2025	9.98	9.98	9.98	9.99	9.93	59,700
November 12, 2025	9.96	9.96	9.96	9.97	9.93	169,200
November 11, 2025	9.98	9.98	9.98	9.99	9.94	94,196
November 10, 2025	9.94	10	10	10.09	9.91	260,700
November 07, 2025	9.95	9.95	9.95	10	9.9	380,800
November 06, 2025	10	9.94	9.94	10.08	9.9	353,900
November 05, 2025	9.98	10.01	10.01	10.03	9.94	388,991
November 04, 2025	10.18	9.98	9.98	10.23	9.95	569,700
November 03, 2025	10.3	10.19	10.19	10.35	10.14	219,200
October 31, 2025	10.35	10.32	10.32	10.35	10.27	93,200
October 30, 2025	10.5	10.35	10.35	10.5	10.29	256,900
October 29, 2025	10.22	10.34	10.34	10.49	10.21	168,102
October 28, 2025	10.29	10.24	10.24	10.32	10.15	228,600
October 27, 2025	10.4	10.32	10.32	10.4	10.15	458,700
October 24, 2025	10.32	10.4	10.4	10.53	10.27	574,300
October 23, 2025	10.33	10.33	10.33	10.39	10.2	390,500
October 22, 2025	10.44	10.37	10.37	10.58	10.1	1.82M
October 21, 2025	11.05	11.07	11.07	11.07	10.98	147,166
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

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