Hainan Jingliang Holdings Co., Ltd. (SHE:000505)
China · Delayed Price · Currency is CNY 7.16
+0.24 (3.47%)
Mar 30, 2026, 3:04 PM CST
Hainan Jingliang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.58 | 6.95 | 6.55 | 6.92 | 6.92 | 3.75% | 17,591,630 |
| Mar 26, 2026 | 6.70 | 6.88 | 6.61 | 6.67 | 6.67 | -0.60% | 11,279,100 |
| Mar 25, 2026 | 6.64 | 6.75 | 6.55 | 6.71 | 6.71 | 1.82% | 12,599,360 |
| Mar 24, 2026 | 6.44 | 6.60 | 6.32 | 6.59 | 6.59 | 4.11% | 14,454,660 |
| Mar 23, 2026 | 6.60 | 6.63 | 6.29 | 6.33 | 6.33 | -6.50% | 20,880,462 |
| Mar 20, 2026 | 7.09 | 7.09 | 6.76 | 6.77 | 6.77 | -4.65% | 22,564,350 |
| Mar 19, 2026 | 7.15 | 7.22 | 7.05 | 7.10 | 7.10 | -0.70% | 17,506,200 |
| Mar 18, 2026 | 7.35 | 7.37 | 7.06 | 7.15 | 7.15 | -2.59% | 23,689,900 |
| Mar 17, 2026 | 7.55 | 7.62 | 7.32 | 7.34 | 7.34 | -4.05% | 31,964,558 |
| Mar 16, 2026 | 7.40 | 7.74 | 7.35 | 7.65 | 7.65 | 4.65% | 53,117,810 |
| Mar 13, 2026 | 7.36 | 7.45 | 7.27 | 7.31 | 7.31 | -0.54% | 26,558,800 |
| Mar 12, 2026 | 7.20 | 7.49 | 7.09 | 7.35 | 7.35 | 2.08% | 32,648,360 |
| Mar 11, 2026 | 7.19 | 7.22 | 7.08 | 7.20 | 7.20 | -0.28% | 19,070,690 |
| Mar 10, 2026 | 7.23 | 7.33 | 7.18 | 7.22 | 7.22 | -1.90% | 25,970,590 |
| Mar 9, 2026 | 7.31 | 7.68 | 7.29 | 7.36 | 7.36 | 1.38% | 43,919,810 |
| Mar 6, 2026 | 7.11 | 7.28 | 6.99 | 7.26 | 7.26 | 0.41% | 28,058,760 |
| Mar 5, 2026 | 7.41 | 7.44 | 7.09 | 7.23 | 7.23 | -5.49% | 42,218,060 |
| Mar 4, 2026 | 7.32 | 7.66 | 7.17 | 7.65 | 7.65 | 4.51% | 61,667,240 |
| Mar 3, 2026 | 7.30 | 7.47 | 7.28 | 7.32 | 7.32 | 1.67% | 39,874,370 |
| Mar 2, 2026 | 7.10 | 7.31 | 7.10 | 7.20 | 7.20 | 1.55% | 24,792,800 |
| Feb 27, 2026 | 7.00 | 7.09 | 6.96 | 7.09 | 7.09 | 1.00% | 9,155,637 |
| Feb 26, 2026 | 7.10 | 7.12 | 6.97 | 7.02 | 7.02 | -0.99% | 10,381,500 |
| Feb 25, 2026 | 6.96 | 7.15 | 6.94 | 7.09 | 7.09 | 2.01% | 14,546,300 |
| Feb 24, 2026 | 6.93 | 7.00 | 6.90 | 6.95 | 6.95 | 1.16% | 11,521,930 |
| Feb 13, 2026 | 6.96 | 7.00 | 6.87 | 6.87 | 6.87 | -0.72% | 9,810,937 |
| Feb 12, 2026 | 7.07 | 7.08 | 6.92 | 6.92 | 6.92 | -2.12% | 15,296,090 |
| Feb 11, 2026 | 7.17 | 7.18 | 7.06 | 7.07 | 7.07 | -1.67% | 12,833,357 |
| Feb 10, 2026 | 7.22 | 7.31 | 7.09 | 7.19 | 7.19 | -0.14% | 11,455,841 |
| Feb 9, 2026 | 7.18 | 7.34 | 7.17 | 7.20 | 7.20 | 0.42% | 14,682,500 |
| Feb 6, 2026 | 7.09 | 7.23 | 7.06 | 7.17 | 7.17 | 0.70% | 14,380,910 |
| Feb 5, 2026 | 7.12 | 7.24 | 7.04 | 7.12 | 7.12 | -0.42% | 17,055,700 |
| Feb 4, 2026 | 7.08 | 7.16 | 6.92 | 7.15 | 7.15 | 1.56% | 21,748,670 |
| Feb 3, 2026 | 7.00 | 7.10 | 6.93 | 7.04 | 7.04 | 0.14% | 23,092,260 |
| Feb 2, 2026 | 7.20 | 7.26 | 7.01 | 7.03 | 7.03 | -9.76% | 44,075,060 |
| Jan 30, 2026 | 7.51 | 7.98 | 7.47 | 7.79 | 7.79 | 2.77% | 58,909,670 |
| Jan 29, 2026 | 7.34 | 7.63 | 7.30 | 7.58 | 7.58 | 2.85% | 35,100,980 |
| Jan 28, 2026 | 7.28 | 7.44 | 7.23 | 7.37 | 7.37 | 1.66% | 20,372,530 |
| Jan 27, 2026 | 7.38 | 7.38 | 7.15 | 7.25 | 7.25 | -2.03% | 17,675,810 |
| Jan 26, 2026 | 7.47 | 7.47 | 7.32 | 7.40 | 7.40 | -1.20% | 16,669,690 |
| Jan 23, 2026 | 7.37 | 7.49 | 7.36 | 7.49 | 7.49 | 1.35% | 17,372,850 |
| Jan 22, 2026 | 7.34 | 7.40 | 7.33 | 7.39 | 7.39 | 0.54% | 12,610,000 |
| Jan 21, 2026 | 7.31 | 7.38 | 7.26 | 7.35 | 7.35 | -0.27% | 13,785,510 |
| Jan 20, 2026 | 7.50 | 7.50 | 7.33 | 7.37 | 7.37 | -2.38% | 20,220,670 |
| Jan 19, 2026 | 7.44 | 7.57 | 7.43 | 7.55 | 7.55 | 2.17% | 22,160,100 |
| Jan 16, 2026 | 7.50 | 7.53 | 7.37 | 7.39 | 7.39 | -1.34% | 17,698,600 |
| Jan 15, 2026 | 7.49 | 7.53 | 7.43 | 7.49 | 7.49 | -0.66% | 18,919,710 |
| Jan 14, 2026 | 7.62 | 7.73 | 7.46 | 7.54 | 7.54 | -1.69% | 36,029,550 |
| Jan 13, 2026 | 7.96 | 7.99 | 7.65 | 7.67 | 7.67 | -4.24% | 40,638,010 |
| Jan 12, 2026 | 7.87 | 8.08 | 7.80 | 8.01 | 8.01 | 1.39% | 46,190,157 |
| Jan 9, 2026 | 7.76 | 7.93 | 7.76 | 7.90 | 7.90 | 0.77% | 42,033,891 |