Jianglong Shipbuilding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	15.74	16.16	15.60	16.09	16.09	1.45%	16,357,142
Mar 26, 2026	16.40	16.44	15.71	15.86	15.86	-4.46%	23,433,110
Mar 25, 2026	15.92	17.15	15.80	16.60	16.60	3.88%	38,603,300
Mar 24, 2026	15.51	16.22	15.18	15.98	15.98	6.39%	32,116,230
Mar 23, 2026	15.31	15.71	14.94	15.02	15.02	-4.27%	17,055,830
Mar 20, 2026	16.40	16.48	15.67	15.69	15.69	-3.92%	15,755,530
Mar 19, 2026	16.72	16.86	16.25	16.33	16.33	-4.34%	16,380,150
Mar 18, 2026	16.86	17.09	16.65	17.07	17.07	1.25%	12,514,630
Mar 17, 2026	17.18	17.45	16.81	16.86	16.86	-2.88%	18,707,467
Mar 16, 2026	17.71	18.14	17.23	17.36	17.36	0.46%	28,591,710
Mar 13, 2026	17.65	17.75	17.19	17.28	17.28	-2.10%	15,378,650
Mar 12, 2026	18.24	18.26	17.53	17.65	17.65	-3.34%	19,388,600
Mar 11, 2026	18.80	19.02	18.20	18.26	18.26	-3.23%	25,310,250
Mar 10, 2026	18.82	19.36	18.70	18.87	18.87	0.69%	22,147,310
Mar 9, 2026	18.66	18.92	18.03	18.74	18.74	-3.95%	32,864,260
Mar 6, 2026	19.66	20.24	19.17	19.51	19.51	-0.91%	31,598,860
Mar 5, 2026	20.99	20.99	19.58	19.69	19.69	-6.33%	45,847,878
Mar 4, 2026	18.76	21.46	18.76	21.02	21.02	9.94%	62,933,900
Mar 3, 2026	20.38	21.16	19.09	19.12	19.12	-6.04%	45,817,140
Mar 2, 2026	21.30	21.49	20.06	20.35	20.35	-1.74%	57,821,780
Feb 27, 2026	20.58	21.39	20.49	20.71	20.71	-0.48%	35,314,120
Feb 26, 2026	20.93	21.10	20.50	20.81	20.81	-1.79%	33,763,320
Feb 25, 2026	21.51	22.28	21.12	21.19	21.19	-1.35%	50,058,140
Feb 24, 2026	20.34	22.50	19.90	21.48	21.48	-0.46%	64,702,410
Feb 13, 2026	20.50	22.58	20.46	21.58	21.58	8.17%	79,563,730
Feb 12, 2026	20.30	20.63	19.51	19.95	19.95	-2.59%	36,051,450
Feb 11, 2026	20.70	21.08	20.30	20.48	20.48	-2.24%	45,457,380
Feb 10, 2026	19.50	21.59	19.50	20.95	20.95	7.00%	66,763,837
Feb 9, 2026	19.01	19.90	18.78	19.58	19.58	4.04%	40,233,563
Feb 6, 2026	18.16	18.95	17.83	18.82	18.82	2.39%	27,426,020
Feb 5, 2026	18.80	19.18	18.27	18.38	18.38	-4.12%	27,635,440
Feb 4, 2026	18.20	19.95	18.20	19.17	19.17	3.73%	46,843,210
Feb 3, 2026	17.80	18.61	17.74	18.48	18.48	4.47%	27,868,290
Feb 2, 2026	17.20	18.15	17.17	17.69	17.69	-0.45%	17,639,292
Jan 30, 2026	18.34	18.48	17.70	17.77	17.77	-1.17%	21,391,400
Jan 29, 2026	17.80	18.29	17.50	17.98	17.98	-0.77%	21,210,100
Jan 28, 2026	17.93	18.68	17.79	18.12	18.12	0.89%	28,943,569
Jan 27, 2026	18.00	18.32	17.18	17.96	17.96	-3.91%	29,785,830
Jan 26, 2026	19.20	19.30	18.38	18.69	18.69	-3.66%	24,411,000
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