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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	13.15	13.25	13.25	13.42	12.96	10.38M
September 03, 2025	14.2	13.23	13.23	14.26	13.2	14.67M
September 02, 2025	14.48	14.14	14.14	14.55	13.98	10.87M
September 01, 2025	14.33	14.58	14.58	14.58	14.22	11.26M
August 29, 2025	14.44	14.46	14.46	14.57	14.3	11.6M
August 28, 2025	14.63	14.53	14.53	14.68	13.8	18.47M
August 27, 2025	15.34	14.45	14.45	15.34	14.4	23.13M
August 26, 2025	15.52	15.27	15.27	15.53	15.25	18.87M
August 25, 2025	15.4	15.66	15.66	15.85	15.23	31.02M
August 22, 2025	15.2	15.54	15.54	15.87	14.83	34.78M
August 21, 2025	15.4	15.51	15.51	15.53	15.25	21.33M
August 20, 2025	15.78	15.46	15.46	15.8	15.22	26.9M
August 19, 2025	16.02	15.62	15.62	16.16	15.56	36.36M
August 18, 2025	15.29	16	16	16.19	15.23	49.97M
August 15, 2025	14.8	15.1	15.1	15.15	14.67	23.99M
August 14, 2025	15.69	14.92	14.92	15.72	14.9	36.88M
August 13, 2025	15.55	15.69	15.69	15.9	15.37	42.73M
August 12, 2025	15.18	15.81	15.81	17.22	15.12	60.89M
August 11, 2025	14.88	14.9	14.9	15.04	14.77	21.54M
August 08, 2025	14.98	14.88	14.88	15.49	14.86	27.75M

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