Hainan Jingliang Holdings Co., Ltd. (SHE:000505)
China · Delayed Price · Currency is CNY 6.63
+0.04 (0.61%)
Apr 20, 2026, 2:25 PM CST
Hainan Jingliang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 6.59 | 6.66 | 6.56 | 6.63 | - | 0.61% | 13,600 |
| Apr 17, 2026 | 6.66 | 6.71 | 6.56 | 6.59 | 6.59 | -1.35% | 8,886,601 |
| Apr 16, 2026 | 6.68 | 6.72 | 6.56 | 6.68 | 6.68 | 0.15% | 9,347,698 |
| Apr 15, 2026 | 6.84 | 6.85 | 6.62 | 6.67 | 6.67 | -2.63% | 12,427,500 |
| Apr 14, 2026 | 6.90 | 6.91 | 6.72 | 6.85 | 6.85 | -0.29% | 11,285,600 |
| Apr 13, 2026 | 6.85 | 7.02 | 6.75 | 6.87 | 6.87 | 0.73% | 16,451,397 |
| Apr 10, 2026 | 6.81 | 6.88 | 6.73 | 6.82 | 6.82 | 0.59% | 9,681,397 |
| Apr 9, 2026 | 6.84 | 6.92 | 6.73 | 6.78 | 6.78 | -1.60% | 13,282,520 |
| Apr 8, 2026 | 6.83 | 6.91 | 6.76 | 6.89 | 6.89 | -0.43% | 19,967,700 |
| Apr 7, 2026 | 6.50 | 6.94 | 6.44 | 6.92 | 6.92 | 6.46% | 20,175,780 |
| Apr 3, 2026 | 6.92 | 6.93 | 6.48 | 6.50 | 6.50 | -5.66% | 14,520,560 |
| Apr 2, 2026 | 6.84 | 6.98 | 6.81 | 6.89 | 6.89 | 0.58% | 11,107,444 |
| Apr 1, 2026 | 7.00 | 7.05 | 6.80 | 6.85 | 6.85 | -1.15% | 12,733,800 |
| Mar 31, 2026 | 7.20 | 7.22 | 6.90 | 6.93 | 6.93 | -3.21% | 20,146,680 |
| Mar 30, 2026 | 6.82 | 7.28 | 6.81 | 7.16 | 7.16 | 3.47% | 27,777,711 |
| 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 |