Hainan Jingliang Holdings Co., Ltd. (SHE:200505)
China · Delayed Price · Currency is CNY · Price in HKD 1.930
-0.010 (-0.52%)
Oct 12, 2026, 3:04 PM CST
SHE:200505 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -0.52% | 19,900 |
| Oct 9, 2026 | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | 0.52% | 91,300 |
| Oct 8, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.53% | 62,000 |
| Sep 30, 2026 | 1.93 | 1.96 | 1.91 | 1.96 | 1.96 | 0.51% | 230,101 |
| Sep 29, 2026 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | 0.52% | 22,700 |
| Sep 28, 2026 | 1.94 | 1.94 | 1.92 | 1.94 | 1.94 | -0.51% | 63,500 |
| Sep 24, 2026 | 1.95 | 1.96 | 1.95 | 1.95 | 1.95 | -0.51% | 21,800 |
| Sep 23, 2026 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | - | 21,700 |
| Sep 22, 2026 | 1.95 | 1.96 | 1.94 | 1.96 | 1.96 | - | 43,800 |
| Sep 21, 2026 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | - | 29,826 |
| Sep 18, 2026 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | 0.51% | 13,800 |
| Sep 17, 2026 | 1.94 | 1.96 | 1.93 | 1.95 | 1.95 | -0.51% | 168,700 |
| Sep 16, 2026 | 1.94 | 1.96 | 1.93 | 1.96 | 1.96 | - | 158,500 |
| Sep 15, 2026 | 1.95 | 1.96 | 1.92 | 1.96 | 1.96 | -0.51% | 136,360 |
| Sep 14, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | - | 41,500 |
| Sep 11, 2026 | 1.96 | 1.99 | 1.96 | 1.97 | 1.97 | - | 234,600 |
| Sep 10, 2026 | 1.99 | 2.02 | 1.96 | 1.97 | 1.97 | -1.99% | 63,100 |
| Sep 9, 2026 | 1.99 | 2.01 | 1.99 | 2.01 | 2.01 | - | 117,648 |
| Sep 8, 2026 | 1.99 | 2.01 | 1.99 | 2.01 | 2.01 | 0.50% | 318,297 |
| Sep 7, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | 1.01% | 125,301 |
| Sep 4, 2026 | 1.97 | 1.99 | 1.97 | 1.98 | 1.98 | 0.51% | 138,500 |
| Sep 3, 2026 | 1.97 | 1.98 | 1.93 | 1.97 | 1.97 | - | 184,529 |
| Sep 2, 2026 | 2.01 | 2.02 | 1.94 | 1.97 | 1.97 | -1.99% | 258,448 |
| Sep 1, 2026 | 1.95 | 2.01 | 1.95 | 2.01 | 2.01 | 3.61% | 646,801 |
| Aug 31, 2026 | 1.97 | 1.97 | 1.93 | 1.94 | 1.94 | -1.52% | 210,700 |
| Aug 28, 2026 | 1.95 | 1.98 | 1.95 | 1.97 | 1.97 | -0.51% | 85,800 |
| Aug 27, 2026 | 2.00 | 2.00 | 1.95 | 1.98 | 1.98 | -1.00% | 221,452 |
| Aug 26, 2026 | 2.01 | 2.01 | 1.97 | 2.00 | 2.00 | - | 121,744 |
| Aug 25, 2026 | 1.96 | 2.01 | 1.96 | 2.00 | 2.00 | 2.04% | 514,202 |
| Aug 24, 2026 | 1.94 | 1.97 | 1.93 | 1.96 | 1.96 | -1.01% | 139,578 |
| Aug 21, 2026 | 1.94 | 1.99 | 1.93 | 1.98 | 1.98 | -1.00% | 299,900 |
| Aug 20, 2026 | 1.96 | 2.00 | 1.93 | 2.00 | 2.00 | 0.50% | 651,400 |
| Aug 19, 2026 | 1.97 | 2.03 | 1.96 | 1.99 | 1.99 | 0.51% | 839,559 |
| Aug 18, 2026 | 1.92 | 1.98 | 1.90 | 1.98 | 1.98 | 2.59% | 805,337 |
| Aug 17, 2026 | 1.86 | 1.93 | 1.86 | 1.93 | 1.93 | 3.76% | 424,300 |
| Aug 14, 2026 | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | -1.06% | 155,400 |
| Aug 13, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -1.57% | 15,800 |
| Aug 12, 2026 | 1.89 | 1.91 | 1.87 | 1.91 | 1.91 | 1.06% | 255,000 |
| Aug 11, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 1.07% | 85,700 |
| Aug 10, 2026 | 1.86 | 1.89 | 1.85 | 1.87 | 1.87 | - | 101,700 |
| Aug 7, 2026 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | -0.53% | 144,536 |
| Aug 6, 2026 | 1.86 | 1.90 | 1.86 | 1.88 | 1.88 | 0.53% | 183,900 |
| Aug 5, 2026 | 1.85 | 1.88 | 1.85 | 1.87 | 1.87 | - | 48,800 |
| Aug 4, 2026 | 1.89 | 1.89 | 1.85 | 1.87 | 1.87 | -1.06% | 37,230 |
| Aug 3, 2026 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | - | 30,238 |
| Jul 31, 2026 | 1.87 | 1.89 | 1.86 | 1.89 | 1.89 | 0.53% | 104,649 |
| Jul 30, 2026 | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | -0.53% | 55,800 |
| Jul 29, 2026 | 1.90 | 1.90 | 1.87 | 1.89 | 1.89 | 0.53% | 53,930 |
| Jul 28, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | - | 6,443 |
| Jul 27, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 1.08% | 109,084 |