Jianglong Shipbuilding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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