Hainan Jingliang Holdings Co., Ltd. (SHE:000505)
China · Delayed Price · Currency is CNY 6.65
-0.38 (-5.41%)
Sep 14, 2026, 3:04 PM CST
Hainan Jingliang Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 5.72 | 5.84 | 5.71 | 5.84 | 5.84 | 1.04% | 17,549,103 |
| Aug 7, 2026 | 5.75 | 5.82 | 5.60 | 5.78 | 5.78 | -2.53% | 28,453,627 |
| Aug 6, 2026 | 5.60 | 6.10 | 5.52 | 5.93 | 5.93 | 5.89% | 31,485,735 |
| Aug 5, 2026 | 5.64 | 5.64 | 5.54 | 5.60 | 5.60 | -0.71% | 7,021,101 |
| Aug 4, 2026 | 5.68 | 5.72 | 5.61 | 5.64 | 5.64 | -0.88% | 6,137,716 |
| Aug 3, 2026 | 5.63 | 5.70 | 5.57 | 5.69 | 5.69 | 1.97% | 7,457,600 |
| Jul 31, 2026 | 5.50 | 5.59 | 5.45 | 5.58 | 5.58 | 0.90% | 6,609,601 |
| Jul 30, 2026 | 5.50 | 5.64 | 5.49 | 5.53 | 5.53 | - | 7,154,601 |
| Jul 29, 2026 | 5.45 | 5.57 | 5.41 | 5.53 | 5.53 | 1.47% | 6,629,211 |
| Jul 28, 2026 | 5.37 | 5.49 | 5.35 | 5.45 | 5.45 | 1.49% | 5,327,400 |
| Jul 27, 2026 | 5.23 | 5.41 | 5.22 | 5.37 | 5.37 | 2.29% | 5,555,816 |
| Jul 24, 2026 | 5.40 | 5.44 | 5.25 | 5.25 | 5.25 | -2.96% | 5,610,114 |
| Jul 23, 2026 | 5.31 | 5.42 | 5.26 | 5.41 | 5.41 | 2.66% | 7,109,300 |
| Jul 22, 2026 | 5.22 | 5.32 | 5.20 | 5.27 | 5.27 | 0.19% | 6,268,600 |
| Jul 21, 2026 | 5.31 | 5.35 | 5.21 | 5.26 | 5.26 | -1.68% | 10,283,270 |
| Jul 20, 2026 | 5.40 | 5.51 | 5.28 | 5.35 | 5.35 | -1.29% | 9,672,100 |
| Jul 17, 2026 | 5.50 | 5.59 | 5.35 | 5.42 | 5.42 | -1.99% | 8,163,120 |
| Jul 16, 2026 | 5.46 | 5.58 | 5.45 | 5.53 | 5.53 | 0.55% | 6,774,120 |
| Jul 15, 2026 | 5.33 | 5.53 | 5.32 | 5.50 | 5.50 | 2.23% | 7,130,000 |
| 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 |