Hainan Jingliang Holdings Co., Ltd. (SHE:200505)
China · Delayed Price · Currency is CNY · Price in HKD 1.860
+0.040 (2.20%)
Jun 2, 2026, 3:04 PM CST
SHE:200505 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 2.20% | 179,793 |
| Jun 1, 2026 | 1.77 | 1.83 | 1.77 | 1.82 | 1.82 | 1.68% | 82,480 |
| May 29, 2026 | 1.75 | 1.81 | 1.75 | 1.79 | 1.79 | 1.13% | 140,801 |
| May 28, 2026 | 1.82 | 1.85 | 1.75 | 1.77 | 1.77 | -3.28% | 269,800 |
| May 27, 2026 | 1.85 | 1.88 | 1.82 | 1.83 | 1.83 | -2.66% | 113,000 |
| May 26, 2026 | 1.94 | 1.94 | 1.81 | 1.88 | 1.88 | -1.57% | 137,000 |
| May 25, 2026 | 1.92 | 1.95 | 1.87 | 1.91 | 1.91 | -1.55% | 221,565 |
| May 22, 2026 | 1.93 | 1.94 | 1.90 | 1.94 | 1.94 | 0.52% | 72,101 |
| May 21, 2026 | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | -1.53% | 60,400 |
| May 20, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | 0.51% | 12,600 |
| May 19, 2026 | 1.93 | 1.96 | 1.92 | 1.95 | 1.95 | 1.56% | 21,600 |
| May 18, 2026 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | -0.52% | 57,400 |
| May 15, 2026 | 1.90 | 1.93 | 1.87 | 1.93 | 1.93 | 1.05% | 76,200 |
| May 14, 2026 | 1.93 | 1.95 | 1.91 | 1.91 | 1.91 | -1.55% | 224,099 |
| May 13, 2026 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -0.51% | 188,600 |
| May 12, 2026 | 1.95 | 1.97 | 1.93 | 1.95 | 1.95 | -1.52% | 102,700 |
| May 11, 2026 | 1.95 | 1.98 | 1.94 | 1.98 | 1.98 | 2.06% | 86,065 |
| May 8, 2026 | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | - | 28,000 |
| May 7, 2026 | 1.95 | 1.95 | 1.93 | 1.94 | 1.94 | -0.51% | 75,800 |
| May 6, 2026 | 1.93 | 1.95 | 1.91 | 1.95 | 1.95 | -1.02% | 261,960 |
| Apr 30, 2026 | 1.97 | 1.97 | 1.94 | 1.97 | 1.97 | -0.51% | 83,548 |
| Apr 29, 2026 | 1.98 | 1.98 | 1.91 | 1.98 | 1.98 | - | 347,080 |
| Apr 28, 2026 | 2.00 | 2.00 | 1.96 | 1.98 | 1.98 | -0.50% | 37,600 |
| Apr 27, 2026 | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | 0.51% | 20,500 |
| Apr 24, 2026 | 2.00 | 2.00 | 1.97 | 1.98 | 1.98 | 1.02% | 56,630 |
| Apr 23, 2026 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -1.51% | 32,500 |
| Apr 22, 2026 | 1.96 | 2.00 | 1.96 | 1.99 | 1.99 | 1.02% | 97,700 |
| Apr 21, 2026 | 1.97 | 2.00 | 1.96 | 1.97 | 1.97 | - | 49,600 |
| Apr 20, 2026 | 1.96 | 2.00 | 1.96 | 1.97 | 1.97 | -0.51% | 10,800 |
| Apr 17, 2026 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | 0.51% | 56,700 |
| Apr 16, 2026 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | -1.01% | 126,930 |
| Apr 15, 2026 | 1.97 | 1.99 | 1.95 | 1.99 | 1.99 | 0.51% | 49,700 |
| Apr 14, 2026 | 1.98 | 1.98 | 1.96 | 1.98 | 1.98 | - | 109,000 |
| Apr 13, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 0.51% | 101,700 |
| Apr 10, 2026 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | -0.51% | 107,100 |
| Apr 9, 2026 | 2.01 | 2.01 | 1.98 | 1.98 | 1.98 | -1.49% | 64,800 |
| Apr 8, 2026 | 1.99 | 2.01 | 1.98 | 2.01 | 2.01 | 1.01% | 176,100 |
| Apr 7, 2026 | 2.00 | 2.00 | 1.97 | 1.99 | 1.99 | 0.51% | 155,800 |
| Apr 3, 2026 | 2.00 | 2.01 | 1.98 | 1.98 | 1.98 | -1.49% | 203,600 |
| Apr 2, 2026 | 2.00 | 2.01 | 2.00 | 2.01 | 2.01 | -0.50% | 123,320 |
| Apr 1, 2026 | 2.03 | 2.03 | 1.97 | 2.02 | 2.02 | - | 237,300 |
| Mar 31, 2026 | 2.04 | 2.04 | 2.01 | 2.02 | 2.02 | -0.98% | 56,800 |
| Mar 30, 2026 | 2.03 | 2.05 | 2.02 | 2.04 | 2.04 | 0.99% | 133,037 |
| Mar 27, 2026 | 2.01 | 2.02 | 2.01 | 2.02 | 2.02 | 0.50% | 26,700 |
| Mar 26, 2026 | 2.04 | 2.04 | 2.01 | 2.01 | 2.01 | -0.50% | 130,565 |
| Mar 25, 2026 | 2.02 | 2.03 | 2.01 | 2.02 | 2.02 | - | 32,300 |
| Mar 24, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 0.50% | 35,137 |
| Mar 23, 2026 | 2.02 | 2.03 | 1.96 | 2.01 | 2.01 | -0.99% | 306,537 |
| Mar 20, 2026 | 2.06 | 2.06 | 2.03 | 2.03 | 2.03 | -0.98% | 46,730 |
| Mar 19, 2026 | 2.06 | 2.07 | 2.05 | 2.05 | 2.05 | -0.97% | 133,600 |