Hainan Jingliang Holdings Co., Ltd. (SHE:000505)
China · Delayed Price · Currency is CNY 5.64
-0.05 (-0.88%)
Aug 4, 2026, 3:04 PM CST
Hainan Jingliang Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 5.68 | 5.72 | 5.61 | 5.64 | 5.64 | -0.88% | 6,137,716 |
| Aug 3, 2026 | 5.63 | 5.70 | 5.57 | 5.69 | 5.69 | 1.97% | 7,457,600 |
| Jul 31, 2026 | 5.50 | 5.59 | 5.45 | 5.58 | 5.58 | 0.90% | 6,609,601 |
| Jul 30, 2026 | 5.50 | 5.64 | 5.49 | 5.53 | 5.53 | - | 7,154,601 |
| Jul 29, 2026 | 5.45 | 5.57 | 5.41 | 5.53 | 5.53 | 1.47% | 6,629,211 |
| Jul 28, 2026 | 5.37 | 5.49 | 5.35 | 5.45 | 5.45 | 1.49% | 5,327,400 |
| Jul 27, 2026 | 5.23 | 5.41 | 5.22 | 5.37 | 5.37 | 2.29% | 5,555,816 |
| Jul 24, 2026 | 5.40 | 5.44 | 5.25 | 5.25 | 5.25 | -2.96% | 5,610,114 |
| Jul 23, 2026 | 5.31 | 5.42 | 5.26 | 5.41 | 5.41 | 2.66% | 7,109,300 |
| Jul 22, 2026 | 5.22 | 5.32 | 5.20 | 5.27 | 5.27 | 0.19% | 6,268,600 |
| Jul 21, 2026 | 5.31 | 5.35 | 5.21 | 5.26 | 5.26 | -1.68% | 10,283,270 |
| Jul 20, 2026 | 5.40 | 5.51 | 5.28 | 5.35 | 5.35 | -1.29% | 9,672,100 |
| Jul 17, 2026 | 5.50 | 5.59 | 5.35 | 5.42 | 5.42 | -1.99% | 8,163,120 |
| Jul 16, 2026 | 5.46 | 5.58 | 5.45 | 5.53 | 5.53 | 0.55% | 6,774,120 |
| Jul 15, 2026 | 5.33 | 5.53 | 5.32 | 5.50 | 5.50 | 2.23% | 7,130,000 |
| Jul 14, 2026 | 5.25 | 5.38 | 5.22 | 5.38 | 5.38 | 2.28% | 6,874,700 |
| Jul 13, 2026 | 5.34 | 5.38 | 5.23 | 5.26 | 5.26 | -1.50% | 6,292,800 |
| Jul 10, 2026 | 5.20 | 5.42 | 5.11 | 5.34 | 5.34 | 2.50% | 9,492,658 |
| Jul 9, 2026 | 5.18 | 5.29 | 5.12 | 5.21 | 5.21 | -0.38% | 5,767,100 |
| Jul 8, 2026 | 5.17 | 5.23 | 5.09 | 5.23 | 5.23 | 0.77% | 5,652,490 |
| Jul 7, 2026 | 5.29 | 5.35 | 5.15 | 5.19 | 5.19 | -2.44% | 5,136,801 |
| Jul 6, 2026 | 5.31 | 5.39 | 5.28 | 5.32 | 5.32 | 0.38% | 5,251,121 |
| Jul 3, 2026 | 5.26 | 5.36 | 5.20 | 5.30 | 5.30 | 0.76% | 5,671,601 |
| Jul 2, 2026 | 5.19 | 5.38 | 5.18 | 5.26 | 5.26 | 0.96% | 7,955,670 |
| Jul 1, 2026 | 5.05 | 5.29 | 5.02 | 5.21 | 5.21 | 3.58% | 9,811,688 |
| Jun 30, 2026 | 5.05 | 5.12 | 4.97 | 5.03 | 5.03 | -1.18% | 7,248,962 |
| Jun 29, 2026 | 5.05 | 5.13 | 4.92 | 5.09 | 5.09 | 0.39% | 8,976,800 |
| Jun 26, 2026 | 5.16 | 5.20 | 5.06 | 5.07 | 5.07 | -1.55% | 6,604,500 |
| Jun 25, 2026 | 5.21 | 5.23 | 5.10 | 5.15 | 5.15 | -1.34% | 6,643,700 |
| Jun 24, 2026 | 5.38 | 5.41 | 5.19 | 5.22 | 5.22 | -3.51% | 8,018,001 |
| Jun 23, 2026 | 5.36 | 5.52 | 5.29 | 5.41 | 5.41 | 0.93% | 8,614,506 |
| Jun 22, 2026 | 5.30 | 5.37 | 5.13 | 5.36 | 5.36 | 0.75% | 8,701,701 |
| Jun 18, 2026 | 5.36 | 5.41 | 5.29 | 5.32 | 5.32 | -1.30% | 5,118,800 |
| Jun 17, 2026 | 5.53 | 5.53 | 5.35 | 5.39 | 5.39 | -2.71% | 6,590,326 |
| Jun 16, 2026 | 5.60 | 5.62 | 5.49 | 5.54 | 5.54 | -1.07% | 5,732,406 |
| Jun 15, 2026 | 5.62 | 5.73 | 5.55 | 5.60 | 5.60 | -0.53% | 7,199,679 |
| Jun 12, 2026 | 5.54 | 5.67 | 5.48 | 5.63 | 5.63 | 1.44% | 9,404,141 |
| Jun 11, 2026 | 5.41 | 5.62 | 5.41 | 5.55 | 5.55 | 1.09% | 8,837,474 |
| Jun 10, 2026 | 5.51 | 5.55 | 5.38 | 5.49 | 5.49 | -0.90% | 8,667,312 |
| Jun 9, 2026 | 5.57 | 5.63 | 5.48 | 5.54 | 5.54 | -0.89% | 6,855,950 |
| Jun 8, 2026 | 5.62 | 5.76 | 5.51 | 5.59 | 5.59 | -2.95% | 8,570,300 |
| Jun 5, 2026 | 5.79 | 5.90 | 5.73 | 5.76 | 5.76 | -0.86% | 6,873,984 |
| Jun 4, 2026 | 5.84 | 5.93 | 5.76 | 5.81 | 5.81 | -1.36% | 7,023,800 |
| Jun 3, 2026 | 5.94 | 5.97 | 5.81 | 5.89 | 5.89 | -0.67% | 7,864,301 |
| Jun 2, 2026 | 6.08 | 6.10 | 5.88 | 5.93 | 5.93 | -2.95% | 9,779,935 |
| Jun 1, 2026 | 5.91 | 6.13 | 5.82 | 6.11 | 6.11 | 3.56% | 9,540,226 |
| May 29, 2026 | 5.84 | 6.02 | 5.82 | 5.90 | 5.90 | 0.85% | 8,482,235 |
| May 28, 2026 | 5.82 | 5.90 | 5.72 | 5.85 | 5.85 | -0.17% | 6,590,500 |
| May 27, 2026 | 6.00 | 6.00 | 5.82 | 5.86 | 5.86 | -2.66% | 10,069,200 |
| May 26, 2026 | 6.13 | 6.13 | 5.94 | 6.02 | 6.02 | -2.11% | 10,320,810 |