Jianglong Shipbuilding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	19.35	19.64	19.03	19.40	19.40	-1.12%	33,385,680
Jan 22, 2026	18.58	20.06	18.50	19.62	19.62	5.20%	43,628,090
Jan 21, 2026	18.38	18.96	18.24	18.65	18.65	0.76%	23,467,930
Jan 20, 2026	19.48	19.55	18.27	18.51	18.51	-6.52%	34,177,050
Jan 19, 2026	19.50	20.20	19.39	19.80	19.80	0.51%	26,249,720
Jan 16, 2026	20.47	20.67	19.53	19.70	19.70	-4.69%	30,799,939
Jan 15, 2026	21.07	21.39	20.33	20.67	20.67	-2.87%	33,700,345
Jan 14, 2026	20.58	22.24	20.41	21.28	21.28	2.55%	54,884,070
Jan 13, 2026	22.21	22.21	20.56	20.75	20.75	-7.78%	53,810,970
Jan 12, 2026	22.08	23.23	21.96	22.50	22.50	1.72%	76,602,560
Jan 9, 2026	22.68	23.15	21.93	22.12	22.12	-1.51%	79,716,290
Jan 8, 2026	20.20	23.58	20.20	22.46	22.46	11.30%	92,026,590
Jan 7, 2026	20.68	20.86	20.08	20.18	20.18	-2.89%	42,990,350
Jan 6, 2026	20.59	21.23	20.03	20.78	20.78	0.92%	74,644,270
Jan 5, 2026	18.15	21.66	18.05	20.59	20.59	14.07%	97,663,240
Dec 31, 2025	18.81	19.17	17.70	18.05	18.05	-8.70%	60,545,919
Dec 30, 2025	19.93	20.80	19.56	19.77	19.77	1.59%	69,236,794
Dec 29, 2025	19.69	20.26	18.92	19.46	19.46	0.15%	65,733,339
Dec 26, 2025	19.60	19.94	19.14	19.43	19.43	-1.92%	42,609,470
Dec 25, 2025	19.43	19.96	19.39	19.81	19.81	0.92%	40,551,820
Dec 24, 2025	18.93	19.95	18.76	19.63	19.63	2.67%	45,912,880
Dec 23, 2025	19.20	19.28	18.75	19.12	19.12	-0.05%	34,470,672
Dec 22, 2025	19.04	19.66	19.04	19.13	19.13	-1.19%	40,305,045
Dec 19, 2025	18.97	19.98	18.60	19.36	19.36	-0.21%	53,926,760
Dec 18, 2025	18.15	19.80	18.01	19.40	19.40	4.53%	60,803,950
Dec 17, 2025	18.41	18.71	18.00	18.56	18.56	-0.27%	34,890,468
Dec 16, 2025	19.95	19.99	18.40	18.61	18.61	-7.83%	56,196,540
Dec 15, 2025	21.50	21.79	19.96	20.19	20.19	-8.93%	60,446,670
Dec 12, 2025	22.11	22.98	21.35	22.17	22.17	-2.81%	57,104,080
Dec 11, 2025	23.38	23.98	22.00	22.81	22.81	-3.22%	64,534,158
Dec 10, 2025	22.81	24.76	22.81	23.57	23.57	1.59%	76,930,510
Dec 9, 2025	22.25	25.00	21.80	23.20	23.20	3.43%	91,614,190
Dec 8, 2025	23.00	23.57	22.30	22.43	22.43	1.95%	66,644,320
Dec 5, 2025	21.46	22.71	21.42	22.00	22.00	2.23%	64,293,050
Dec 4, 2025	22.85	24.16	21.51	21.52	21.52	-11.44%	79,375,960
Dec 3, 2025	23.15	25.62	21.40	24.30	24.30	4.56%	110,005,395
Dec 2, 2025	21.50	24.55	20.79	23.24	23.24	7.34%	101,584,172
Dec 1, 2025	21.51	22.98	21.12	21.65	21.65	-1.59%	72,790,530
Nov 28, 2025	21.39	23.23	20.80	22.00	22.00	1.99%	89,141,610
Nov 27, 2025	20.70	22.49	20.47	21.57	21.57	1.70%	87,976,320
Nov 26, 2025	23.30	23.75	21.02	21.21	21.21	-12.43%	95,285,180
Nov 25, 2025	24.43	25.97	22.90	24.22	24.22	-9.96%	112,210,900
Nov 24, 2025	21.71	26.90	21.66	26.90	26.90	19.98%	127,879,400
Nov 21, 2025	19.02	23.37	19.00	22.42	22.42	14.50%	127,708,400
Nov 20, 2025	17.66	20.70	17.66	19.58	19.58	2.09%	128,140,400
Nov 19, 2025	16.41	19.18	16.05	19.18	19.18	20.03%	112,722,400
Nov 18, 2025	16.81	17.20	15.16	15.98	15.98	-2.02%	107,507,700
Nov 17, 2025	14.99	16.31	14.69	16.31	16.31	20.01%	106,259,000
Nov 14, 2025	13.21	14.11	13.02	13.59	13.59	0.59%	29,269,190
Nov 13, 2025	13.47	13.64	13.39	13.51	13.51	0.07%	14,309,530