Hainan Jingliang Holdings Co., Ltd. (SHE:000505)
China · Delayed Price · Currency is CNY 5.51
-0.10 (-1.78%)
Oct 27, 2026, 3:04 PM CST
Hainan Jingliang Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 5.61 | 5.93 | 5.50 | 5.51 | 5.51 | -1.78% | 25,784,600 |
| Oct 26, 2026 | 5.63 | 5.65 | 5.52 | 5.61 | 5.61 | -0.71% | 12,212,682 |
| Oct 23, 2026 | 5.61 | 5.68 | 5.36 | 5.65 | 5.65 | - | 19,320,841 |
| Oct 22, 2026 | 5.86 | 5.96 | 5.63 | 5.65 | 5.65 | -3.91% | 14,524,600 |
| Oct 21, 2026 | 5.86 | 6.02 | 5.82 | 5.88 | 5.88 | 1.03% | 15,027,900 |
| Oct 20, 2026 | 5.74 | 5.90 | 5.70 | 5.82 | 5.82 | 0.87% | 14,839,605 |
| Oct 19, 2026 | 5.89 | 5.91 | 5.67 | 5.77 | 5.77 | -3.19% | 20,040,980 |
| Oct 16, 2026 | 5.95 | 6.09 | 5.88 | 5.96 | 5.96 | 0.51% | 18,398,460 |
| Oct 15, 2026 | 6.10 | 6.21 | 5.89 | 5.93 | 5.93 | -4.82% | 22,732,995 |
| Oct 14, 2026 | 6.46 | 6.46 | 6.18 | 6.23 | 6.23 | -2.66% | 22,119,176 |
| Oct 13, 2026 | 6.20 | 6.48 | 6.08 | 6.40 | 6.40 | 1.75% | 36,162,190 |
| Oct 12, 2026 | 6.61 | 6.86 | 6.26 | 6.29 | 6.29 | -6.12% | 47,093,890 |
| Oct 9, 2026 | 6.32 | 6.72 | 6.25 | 6.70 | 6.70 | 6.01% | 45,172,600 |
| Oct 8, 2026 | 6.28 | 6.58 | 6.28 | 6.32 | 6.32 | 0.64% | 29,434,030 |
| Sep 30, 2026 | 6.16 | 6.40 | 6.09 | 6.28 | 6.28 | 3.46% | 25,270,717 |
| Sep 29, 2026 | 6.10 | 6.16 | 6.03 | 6.07 | 6.07 | -0.98% | 15,286,790 |
| Sep 28, 2026 | 6.37 | 6.43 | 5.94 | 6.13 | 6.13 | -3.62% | 28,064,080 |
| Sep 24, 2026 | 6.63 | 6.64 | 6.31 | 6.36 | 6.36 | -3.64% | 22,904,217 |
| Sep 23, 2026 | 6.74 | 6.76 | 6.58 | 6.60 | 6.60 | -2.65% | 24,483,400 |
| Sep 22, 2026 | 6.90 | 6.90 | 6.62 | 6.78 | 6.78 | -1.45% | 31,226,151 |
| Sep 21, 2026 | 6.73 | 6.91 | 6.54 | 6.88 | 6.88 | 2.53% | 40,327,193 |
| Sep 18, 2026 | 6.45 | 6.79 | 6.42 | 6.71 | 6.71 | 1.21% | 47,723,857 |
| Sep 17, 2026 | 6.43 | 6.83 | 6.24 | 6.63 | 6.63 | 4.74% | 56,353,280 |
| Sep 16, 2026 | 6.33 | 6.44 | 6.17 | 6.33 | 6.33 | -0.47% | 30,390,990 |
| Sep 15, 2026 | 6.67 | 6.86 | 6.33 | 6.36 | 6.36 | -4.36% | 40,375,479 |
| Sep 14, 2026 | 6.93 | 7.05 | 6.54 | 6.65 | 6.65 | -5.41% | 52,103,800 |
| Sep 11, 2026 | 7.45 | 7.59 | 6.93 | 7.03 | 7.03 | -5.38% | 54,045,569 |
| Sep 10, 2026 | 7.70 | 7.82 | 7.37 | 7.43 | 7.43 | -6.42% | 68,969,477 |
| Sep 9, 2026 | 7.44 | 8.26 | 7.44 | 7.94 | 7.94 | 2.85% | 105,081,118 |
| Sep 8, 2026 | 7.38 | 7.91 | 7.38 | 7.72 | 7.72 | 5.03% | 91,331,005 |
| Sep 7, 2026 | 7.15 | 7.43 | 7.06 | 7.35 | 7.35 | 4.11% | 77,020,040 |
| Sep 4, 2026 | 6.65 | 7.26 | 6.52 | 7.06 | 7.06 | 4.90% | 91,424,020 |
| Sep 3, 2026 | 6.89 | 7.02 | 6.61 | 6.73 | 6.73 | -5.08% | 82,874,210 |
| Sep 2, 2026 | 8.51 | 8.51 | 6.98 | 7.09 | 7.09 | -8.40% | 122,648,800 |
| Sep 1, 2026 | 6.98 | 7.74 | 6.97 | 7.74 | 7.74 | 9.94% | 43,182,356 |
| Aug 31, 2026 | 7.35 | 7.44 | 6.96 | 7.04 | 7.04 | -4.09% | 85,853,884 |
| Aug 28, 2026 | 7.12 | 7.50 | 7.00 | 7.34 | 7.34 | 1.80% | 95,443,130 |
| Aug 27, 2026 | 7.02 | 7.33 | 6.95 | 7.21 | 7.21 | 2.71% | 88,352,232 |
| Aug 26, 2026 | 6.78 | 7.21 | 6.65 | 7.02 | 7.02 | 0.57% | 88,686,910 |
| Aug 25, 2026 | 6.57 | 7.28 | 6.52 | 6.98 | 6.98 | 4.80% | 97,650,097 |
| Aug 24, 2026 | 6.61 | 7.06 | 6.28 | 6.66 | 6.66 | -1.19% | 83,771,059 |
| Aug 21, 2026 | 7.11 | 7.25 | 6.74 | 6.74 | 6.74 | -10.01% | 62,043,200 |
| Aug 20, 2026 | 6.88 | 8.10 | 6.72 | 7.49 | 7.49 | 0.27% | 131,101,100 |
| Aug 19, 2026 | 6.93 | 7.47 | 6.91 | 7.47 | 7.47 | 10.01% | 67,893,660 |
| Aug 18, 2026 | 6.22 | 6.79 | 6.11 | 6.79 | 6.79 | 10.05% | 77,231,571 |
| Aug 17, 2026 | 5.67 | 6.17 | 5.67 | 6.17 | 6.17 | 9.98% | 23,296,397 |
| Aug 14, 2026 | 5.64 | 5.65 | 5.50 | 5.61 | 5.61 | -0.71% | 9,516,100 |
| Aug 13, 2026 | 5.71 | 5.74 | 5.64 | 5.65 | 5.65 | -1.40% | 7,980,953 |
| Aug 12, 2026 | 5.70 | 5.75 | 5.66 | 5.73 | 5.73 | 0.17% | 7,692,813 |
| Aug 11, 2026 | 5.84 | 5.86 | 5.72 | 5.72 | 5.72 | -2.05% | 9,714,820 |