Hainan Jingliang Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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