Hainan Jingliang Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	6.31	6.48	6.26	6.42	6.42	2.07%	11,767,100
Apr 28, 2026	6.37	6.37	6.24	6.29	6.29	-1.26%	7,611,500
Apr 27, 2026	6.45	6.46	6.23	6.37	6.37	-1.24%	10,815,100
Apr 24, 2026	6.45	6.52	6.38	6.45	6.45	-0.46%	7,939,000
Apr 23, 2026	6.51	6.58	6.42	6.48	6.48	-0.61%	9,657,200
Apr 22, 2026	6.56	6.61	6.49	6.52	6.52	-0.46%	7,971,529
Apr 21, 2026	6.63	6.66	6.50	6.55	6.55	-1.50%	9,046,168
Apr 20, 2026	6.59	6.66	6.56	6.65	6.65	0.91%	7,124,500
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%	16,451,390
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%	11,107,440
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%	27,777,710
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%	20,880,460
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%	31,964,550