Jianglong Shipbuilding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	12.78	12.97	12.69	12.89	12.89	0.62%	13,674,290
Aug 3, 2026	12.64	12.85	12.47	12.81	12.81	1.34%	15,729,697
Jul 31, 2026	12.06	12.75	12.05	12.64	12.64	3.02%	21,010,469
Jul 30, 2026	12.44	12.75	12.23	12.27	12.27	-2.00%	20,838,056
Jul 29, 2026	12.25	12.70	12.22	12.52	12.52	1.79%	22,037,827
Jul 28, 2026	12.43	12.83	12.27	12.30	12.30	-2.46%	25,175,940
Jul 27, 2026	12.04	12.95	11.70	12.61	12.61	2.94%	44,349,964
Jul 24, 2026	11.28	13.32	11.27	12.25	12.25	6.06%	49,095,388
Jul 23, 2026	10.74	11.66	10.74	11.55	11.55	6.35%	19,002,274
Jul 22, 2026	10.75	11.05	10.62	10.86	10.86	0.56%	9,035,214
Jul 21, 2026	10.87	10.93	10.23	10.80	10.80	-0.55%	12,281,260
Jul 20, 2026	10.96	11.29	10.48	10.86	10.86	-0.64%	10,993,580
Jul 17, 2026	11.34	11.42	10.78	10.93	10.93	-3.62%	10,212,690
Jul 16, 2026	11.34	11.49	11.07	11.34	11.34	-	8,565,403
Jul 15, 2026	11.12	11.52	11.05	11.34	11.34	1.07%	9,520,205
Jul 14, 2026	11.29	11.41	10.86	11.22	11.22	-1.58%	12,942,700
Jul 13, 2026	12.39	12.47	11.28	11.40	11.40	-8.65%	21,353,101
Jul 10, 2026	11.67	12.98	11.52	12.48	12.48	6.21%	23,372,343
Jul 9, 2026	11.73	11.93	11.40	11.75	11.75	-0.17%	9,802,848
Jul 8, 2026	12.00	12.09	11.69	11.77	11.77	-1.09%	9,982,886
Jul 7, 2026	12.33	12.60	11.90	11.90	11.90	-4.49%	15,113,817
Jul 6, 2026	12.50	13.07	12.40	12.46	12.46	-0.72%	20,647,080
Jul 3, 2026	11.92	12.69	11.91	12.55	12.55	5.11%	17,540,104
Jul 2, 2026	11.91	12.40	11.80	11.94	11.94	-0.91%	11,028,250
Jul 1, 2026	11.80	12.19	11.80	12.05	12.05	2.12%	11,268,778
Jun 30, 2026	11.55	11.89	11.38	11.80	11.80	1.46%	9,778,330
Jun 29, 2026	11.68	11.73	11.22	11.63	11.63	-0.68%	12,591,521
Jun 26, 2026	11.96	12.03	11.68	11.71	11.71	-3.06%	11,142,200
Jun 25, 2026	12.38	12.43	11.99	12.08	12.08	-3.05%	10,100,000
Jun 24, 2026	12.51	12.63	12.17	12.46	12.46	-1.11%	10,068,904
Jun 23, 2026	12.80	12.94	12.54	12.60	12.60	-1.87%	9,241,080
Jun 22, 2026	12.58	12.85	12.29	12.84	12.84	0.63%	13,229,191
Jun 18, 2026	13.00	13.03	12.66	12.76	12.76	-3.41%	15,355,760
Jun 17, 2026	13.12	13.71	12.94	13.21	13.21	0.99%	19,255,560
Jun 16, 2026	13.20	13.26	12.96	13.08	13.08	-1.36%	9,536,546
Jun 15, 2026	12.96	13.31	12.87	13.26	13.26	2.16%	10,998,400
Jun 12, 2026	12.65	13.19	12.65	12.98	12.98	2.93%	13,556,788
Jun 11, 2026	12.45	12.70	12.22	12.61	12.61	-0.32%	9,662,912
Jun 10, 2026	12.74	13.23	12.50	12.65	12.65	-1.02%	11,279,623
Jun 9, 2026	12.88	12.98	12.65	12.78	12.78	-0.23%	8,405,201
Jun 8, 2026	13.10	13.34	12.65	12.81	12.81	-4.04%	10,953,062
Jun 5, 2026	13.40	13.58	13.12	13.35	13.35	-0.67%	10,177,999
Jun 4, 2026	13.29	13.52	13.21	13.44	13.44	0.22%	8,379,787
Jun 3, 2026	13.35	13.52	13.20	13.41	13.41	0.30%	8,084,949
Jun 2, 2026	13.73	13.75	13.13	13.37	13.37	-2.62%	8,965,483
Jun 1, 2026	13.58	13.96	13.58	13.73	13.73	0.44%	8,200,536
May 29, 2026	14.31	14.40	13.54	13.67	13.67	-3.05%	12,383,626
May 28, 2026	13.87	14.22	13.84	14.10	14.10	1.95%	9,419,642
May 27, 2026	14.03	14.26	13.64	13.83	13.83	-1.85%	9,264,185
May 26, 2026	14.32	14.35	13.77	14.09	14.09	-2.29%	11,455,129