Jianglong Shipbuilding Co., Ltd. - 300589.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	21.46	22	22	22.71	21.42	64.29M
December 04, 2025	21.39	21.52	21.52	24.16	21.39	79.38M
December 03, 2025	23.15	24.3	24.3	25.62	21.4	111.12M
December 02, 2025	21.5	23.24	23.24	24.55	20.79	101.58M
December 01, 2025	21.51	21.65	21.65	22.98	21.12	72.8M
November 28, 2025	21.39	22	22	23.23	20.8	89.16M
November 27, 2025	20.7	21.57	21.57	22.49	20.47	87.98M
November 26, 2025	23.3	21.21	21.21	23.75	21.02	95.29M
November 25, 2025	24.43	24.22	24.22	25.97	22.9	112.21M
November 24, 2025	19.02	26.9	26.9	26.9	19.02	125.29M
November 21, 2025	19.02	22.42	22.42	23.37	19	127.71M
November 20, 2025	17.66	19.58	19.58	20.7	17.66	128.14M
November 19, 2025	16.41	19.18	19.18	19.18	16.05	112.72M
November 18, 2025	16.81	15.98	15.98	17.2	15.16	107.51M
November 17, 2025	14.99	16.31	16.31	16.31	14.69	106.26M
November 14, 2025	13.21	13.59	13.59	14.11	13.02	29.27M
November 13, 2025	13.47	13.51	13.51	13.64	13.39	14.31M
November 12, 2025	13.78	13.5	13.5	13.78	13.38	21.08M
November 11, 2025	13.74	13.91	13.91	13.93	13.63	26.76M
November 10, 2025	14.11	13.83	13.83	14.2	13.57	39.57M
November 07, 2025	15.1	14.7	14.7	15.32	14.43	47.22M
November 06, 2025	15.58	14.8	14.8	15.64	14.7	52.36M
November 05, 2025	14.85	16.03	16.03	16.74	14.85	74.09M
November 04, 2025	14.41	15.3	15.3	15.99	14.41	70.42M
November 03, 2025	14.26	14.67	14.67	15.15	14.23	43.04M
October 31, 2025	14.52	14.14	14.14	14.58	14.14	35.27M
October 30, 2025	12.39	14.77	14.77	15.19	12.39	58.66M
October 29, 2025	15	14.66	14.66	15.01	14.26	80.73M
October 28, 2025	12.49	15.07	15.07	15.07	12.47	85.25M
October 27, 2025	12.43	12.56	12.56	12.65	12.43	7.67M
October 24, 2025	12.39	12.45	12.45	12.66	12.35	7.73M
October 23, 2025	12.55	12.49	12.49	12.55	12.28	5.81M
October 22, 2025	12.74	12.55	12.55	12.8	12.54	6.1M
October 21, 2025	12.47	12.74	12.74	12.78	12.42	7.47M
October 20, 2025	12.5	12.5	12.5	12.69	12.26	8.68M
October 17, 2025	12.95	12.4	12.4	12.99	12.38	9.06M
October 16, 2025	13.15	13.02	13.02	13.23	12.95	8.73M
October 15, 2025	13.14	13.27	13.27	13.29	12.94	14.05M
October 14, 2025	12.99	13.4	13.4	13.78	12.77	22.18M
October 13, 2025	12.24	12.99	12.99	13.23	12.24	12.9M
October 10, 2025	12.7	12.94	12.94	13.05	12.58	12.33M
October 09, 2025	12.44	12.7	12.7	12.84	12.33	9.54M
September 30, 2025	12.35	12.44	12.44	12.51	12.35	5.59M
September 29, 2025	12.34	12.34	12.34	12.45	12.08	7M
September 26, 2025	12.28	12.33	12.33	12.57	12.25	6.88M
September 25, 2025	12.59	12.35	12.35	12.61	12.35	6.94M
September 24, 2025	12.4	12.59	12.59	12.62	12.34	6.02M
September 23, 2025	12.89	12.55	12.55	12.89	12.2	8.69M
September 22, 2025	12.7	12.8	12.8	12.8	12.52	8.54M
September 19, 2025	13.24	12.69	12.69	13.24	12.66	11.53M
September 18, 2025	13.13	13.1	13.1	13.45	12.99	14.81M
September 17, 2025	13.13	12.99	12.99	13.13	12.98	6.86M
September 16, 2025	13.06	13.13	13.13	13.14	12.82	9.05M
September 15, 2025	13.23	13.06	13.06	13.23	13.02	6.81M
September 12, 2025	13.24	13.22	13.22	13.36	13.2	7.87M
September 11, 2025	13.15	13.28	13.28	13.29	13.07	7.93M
September 10, 2025	13.15	13.06	13.06	13.25	13.05	5.8M
September 09, 2025	13.22	13.1	13.1	13.38	13.1	7.91M
September 08, 2025	13.3	13.22	13.22	13.35	13.14	9.17M
September 05, 2025	13.21	13.32	13.32	13.32	13.03	8.03M

Jianglong Shipbuilding Co., Ltd. (300589.SZ) SHZ