Skip to main content
logo
Hainan Jingliang Holdings Co., Ltd. (SHE:200505)
China flag China · Delayed Price · Currency is CNY · Price in HKD
1.970
-0.020 (-1.01%)
Apr 16, 2026, 3:04 PM CST

SHE:200505 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 20262.002.001.971.971.97-1.01%126,930
Apr 15, 20261.971.991.951.991.990.51%49,700
Apr 14, 20261.981.981.961.981.98-109,000
Apr 13, 20261.971.981.971.981.980.51%101,700
Apr 10, 20262.002.001.971.971.97-0.51%107,100
Apr 9, 20262.012.011.981.981.98-1.49%64,800
Apr 8, 20261.992.011.982.012.011.01%176,100
Apr 7, 20262.002.001.971.991.990.51%155,800
Apr 3, 20262.002.011.981.981.98-1.49%203,600
Apr 2, 20262.002.012.002.012.01-0.50%123,320
Apr 1, 20262.032.031.972.022.02-237,300
Mar 31, 20262.042.042.012.022.02-0.98%56,800
Mar 30, 20262.032.052.022.042.040.99%133,037
Mar 27, 20262.012.022.012.022.020.50%26,700
Mar 26, 20262.042.042.012.012.01-0.50%130,565
Mar 25, 20262.022.032.012.022.02-32,300
Mar 24, 20262.002.022.002.022.020.50%35,137
Mar 23, 20262.022.031.962.012.01-0.99%306,537
Mar 20, 20262.062.062.032.032.03-0.98%46,730
Mar 19, 20262.062.072.052.052.05-0.97%133,600
Mar 18, 20262.062.072.052.072.070.49%72,800
Mar 17, 20262.082.092.062.062.06-0.96%306,900
Mar 16, 20262.052.092.052.082.080.97%525,352
Mar 13, 20262.042.072.042.062.06-123,478
Mar 12, 20262.042.072.042.062.060.49%183,200
Mar 11, 20262.062.072.042.052.05-80,552
Mar 10, 20262.052.062.042.052.05-218,185
Mar 9, 20262.032.062.032.052.050.49%200,490
Mar 6, 20262.032.042.022.042.04-272,300
Mar 5, 20262.072.072.022.042.04-1.45%543,100
Mar 4, 20262.032.072.032.072.071.47%331,189
Mar 3, 20262.042.062.032.042.04-130,100
Mar 2, 20262.012.042.002.042.041.49%114,484
Feb 27, 20262.042.052.002.012.01-0.99%486,493
Feb 26, 20262.042.052.032.032.03-0.49%166,200
Feb 25, 20262.042.052.022.042.040.49%142,800
Feb 24, 20262.022.052.022.032.03-140,700
Feb 13, 20262.022.052.022.032.03-125,229
Feb 12, 20262.042.042.022.032.03-87,190
Feb 11, 20262.052.052.012.032.03-0.98%117,384
Feb 10, 20262.042.052.042.052.05-67,300
Feb 9, 20262.052.052.042.052.05-46,549
Feb 6, 20262.052.052.042.052.05-21,775
Feb 5, 20262.032.052.032.052.05-82,500
Feb 4, 20262.042.052.032.052.05-165,300
Feb 3, 20262.062.062.022.052.050.49%100,504
Feb 2, 20262.102.132.042.042.04-7.27%503,130
Jan 30, 20262.192.222.182.202.200.92%284,100
Jan 29, 20262.162.182.152.182.180.93%240,156
Jan 28, 20262.152.162.142.162.16-170,000