Hainan Jingliang Holdings Co., Ltd. (SHE:000505)
China · Delayed Price · Currency is CNY 7.49
+0.10 (1.35%)
Jan 23, 2026, 3:04 PM CST
Hainan Jingliang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 7.78 | 7.87 | 7.73 | 7.84 | 7.84 | 1.16% | 30,937,590 |
| Jan 7, 2026 | 7.91 | 7.94 | 7.73 | 7.75 | 7.75 | -2.88% | 46,983,140 |
| Jan 6, 2026 | 7.94 | 8.27 | 7.85 | 7.98 | 7.98 | 0.38% | 55,631,540 |
| Jan 5, 2026 | 8.44 | 8.44 | 7.86 | 7.95 | 7.95 | -6.58% | 61,479,010 |
| Dec 31, 2025 | 8.80 | 8.85 | 8.36 | 8.51 | 8.51 | -1.73% | 51,441,430 |
| Dec 30, 2025 | 8.95 | 9.04 | 8.63 | 8.66 | 8.66 | -3.88% | 66,247,120 |
| Dec 29, 2025 | 9.20 | 9.35 | 8.93 | 9.01 | 9.01 | 1.01% | 114,391,100 |
| Dec 26, 2025 | 8.10 | 8.92 | 8.05 | 8.92 | 8.92 | 9.99% | 46,257,540 |
| Dec 25, 2025 | 8.41 | 8.43 | 8.09 | 8.11 | 8.11 | -3.80% | 47,399,920 |
| Dec 24, 2025 | 8.55 | 8.71 | 8.26 | 8.43 | 8.43 | -0.94% | 85,741,730 |
| Dec 23, 2025 | 8.44 | 9.00 | 8.25 | 8.51 | 8.51 | 4.03% | 131,394,900 |
| Dec 22, 2025 | 7.51 | 8.18 | 7.51 | 8.18 | 8.18 | 9.95% | 84,505,720 |
| Dec 19, 2025 | 7.09 | 7.61 | 6.99 | 7.44 | 7.44 | 4.06% | 65,937,530 |
| Dec 18, 2025 | 7.43 | 7.50 | 7.09 | 7.15 | 7.15 | -8.33% | 70,991,410 |
| Dec 17, 2025 | 8.37 | 8.47 | 7.80 | 7.80 | 7.80 | -10.03% | 85,839,580 |
| Dec 16, 2025 | 8.13 | 8.87 | 8.05 | 8.67 | 8.67 | 7.57% | 123,045,800 |
| Dec 15, 2025 | 8.11 | 8.25 | 7.90 | 8.06 | 8.06 | -2.07% | 48,162,050 |
| Dec 12, 2025 | 8.50 | 8.61 | 8.17 | 8.23 | 8.23 | -3.63% | 68,794,300 |
| Dec 11, 2025 | 8.87 | 9.15 | 8.14 | 8.54 | 8.54 | 2.03% | 129,265,900 |
| Dec 10, 2025 | 7.61 | 8.37 | 7.49 | 8.37 | 8.37 | 9.99% | 88,690,570 |
| Dec 9, 2025 | 7.89 | 7.91 | 7.51 | 7.61 | 7.61 | -3.43% | 31,027,570 |
| Dec 8, 2025 | 7.75 | 7.98 | 7.71 | 7.88 | 7.88 | 1.94% | 34,840,800 |
| Dec 5, 2025 | 7.51 | 7.73 | 7.39 | 7.73 | 7.73 | 2.38% | 36,952,249 |
| Dec 4, 2025 | 7.89 | 7.96 | 7.54 | 7.55 | 7.55 | -4.31% | 40,871,010 |
| Dec 3, 2025 | 7.79 | 8.24 | 7.75 | 7.89 | 7.89 | 0.13% | 57,108,325 |
| Dec 2, 2025 | 7.55 | 7.89 | 7.40 | 7.88 | 7.88 | 1.55% | 55,882,510 |
| Dec 1, 2025 | 7.69 | 7.89 | 7.56 | 7.76 | 7.76 | 0.26% | 49,787,490 |
| Nov 28, 2025 | 7.48 | 7.80 | 7.26 | 7.74 | 7.74 | 2.52% | 59,167,420 |
| Nov 27, 2025 | 7.88 | 7.89 | 7.49 | 7.55 | 7.55 | -7.02% | 72,393,580 |
| Nov 26, 2025 | 8.41 | 8.80 | 8.12 | 8.12 | 8.12 | -9.98% | 91,519,010 |
| Nov 25, 2025 | 8.83 | 9.50 | 8.02 | 9.02 | 9.02 | 1.23% | 141,521,274 |
| Nov 24, 2025 | 8.00 | 8.91 | 7.88 | 8.91 | 8.91 | 10.00% | 37,258,390 |
| Nov 21, 2025 | 7.70 | 8.46 | 7.70 | 8.10 | 8.10 | 5.33% | 111,876,678 |
| Nov 20, 2025 | 7.18 | 7.94 | 7.08 | 7.69 | 7.69 | 6.51% | 79,940,900 |
| Nov 19, 2025 | 7.32 | 7.39 | 7.12 | 7.22 | 7.22 | -2.30% | 19,385,630 |
| Nov 18, 2025 | 7.33 | 7.62 | 7.23 | 7.39 | 7.39 | 0.14% | 24,717,590 |
| Nov 17, 2025 | 7.22 | 7.45 | 7.20 | 7.38 | 7.38 | 1.51% | 18,140,650 |
| Nov 14, 2025 | 7.09 | 7.34 | 7.09 | 7.27 | 7.27 | 2.11% | 21,259,470 |
| Nov 13, 2025 | 7.10 | 7.13 | 7.03 | 7.12 | 7.12 | 0.14% | 10,642,300 |
| Nov 12, 2025 | 7.08 | 7.19 | 7.03 | 7.11 | 7.11 | 0.42% | 13,886,530 |