Hainan Jingliang Holdings Co., Ltd. (SHE:000505)
China · Delayed Price · Currency is CNY 5.52
+0.14 (2.60%)
Jul 15, 2026, 12:55 PM CST
Hainan Jingliang Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 6.23 | 6.24 | 6.10 | 6.15 | 6.15 | -1.28% | 7,227,041 |
| May 22, 2026 | 6.22 | 6.27 | 6.13 | 6.23 | 6.23 | 1.14% | 8,119,416 |
| May 21, 2026 | 6.43 | 6.48 | 6.11 | 6.16 | 6.16 | -4.35% | 16,189,170 |
| May 20, 2026 | 6.53 | 6.53 | 6.35 | 6.44 | 6.44 | -1.68% | 9,727,647 |
| May 19, 2026 | 6.53 | 6.59 | 6.43 | 6.55 | 6.55 | - | 10,807,610 |
| May 18, 2026 | 6.66 | 6.69 | 6.43 | 6.55 | 6.55 | -1.36% | 13,518,050 |
| May 15, 2026 | 6.84 | 6.85 | 6.58 | 6.64 | 6.64 | -2.78% | 21,061,060 |
| May 14, 2026 | 7.10 | 7.10 | 6.82 | 6.83 | 6.83 | -4.48% | 23,861,920 |
| May 13, 2026 | 7.09 | 7.23 | 6.95 | 7.15 | 7.15 | 3.32% | 36,181,370 |
| May 12, 2026 | 7.03 | 7.03 | 6.80 | 6.92 | 6.92 | -1.14% | 17,884,500 |
| May 11, 2026 | 6.85 | 7.01 | 6.72 | 7.00 | 7.00 | 3.86% | 24,353,190 |
| May 8, 2026 | 6.59 | 6.75 | 6.59 | 6.74 | 6.74 | 2.43% | 13,148,140 |
| May 7, 2026 | 6.69 | 6.70 | 6.54 | 6.58 | 6.58 | -1.64% | 10,140,600 |
| May 6, 2026 | 6.62 | 6.70 | 6.59 | 6.69 | 6.69 | 1.21% | 12,459,800 |
| Apr 30, 2026 | 6.56 | 6.69 | 6.49 | 6.61 | 6.61 | 2.96% | 15,953,600 |