Jianglong Shipbuilding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	13.00	13.00	12.67	12.67	-	-1.32%	6,730,480
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
May 25, 2026	14.70	14.81	14.23	14.42	14.42	-1.37%	9,416,798
May 22, 2026	14.57	14.72	14.29	14.62	14.62	2.24%	11,569,043
May 21, 2026	15.05	15.14	14.29	14.30	14.30	-5.05%	15,943,053
May 20, 2026	15.19	15.27	14.80	15.06	15.06	-2.02%	12,714,977
May 19, 2026	15.50	15.60	15.03	15.37	15.37	-1.60%	14,265,237
May 18, 2026	15.47	15.75	15.45	15.62	15.62	-0.19%	11,365,720
May 15, 2026	15.99	16.30	15.59	15.65	15.65	-1.88%	16,481,780
May 14, 2026	16.81	16.93	15.95	15.95	15.95	-6.23%	26,152,960
May 13, 2026	16.80	17.12	16.44	17.01	17.01	4.16%	30,571,310
May 12, 2026	16.77	16.80	16.15	16.33	16.33	-3.09%	19,011,570
May 11, 2026	17.14	17.17	16.79	16.85	16.85	-1.06%	18,248,620
May 8, 2026	16.59	17.10	16.40	17.03	17.03	2.16%	24,259,170
May 7, 2026	16.76	16.80	16.51	16.67	16.67	-0.77%	16,996,340
May 6, 2026	16.51	16.83	16.36	16.80	16.80	1.63%	21,573,860
Apr 30, 2026	16.60	17.15	16.50	16.53	16.53	0.18%	20,962,110
Apr 29, 2026	16.18	16.70	16.05	16.50	16.50	0.98%	20,494,610
Apr 28, 2026	15.98	16.87	15.96	16.34	16.34	1.11%	26,265,230
Apr 27, 2026	16.29	16.34	15.65	16.16	16.16	-1.16%	18,677,350
Apr 24, 2026	16.20	16.93	16.16	16.35	16.35	3.61%	33,189,350
Apr 23, 2026	15.80	16.26	15.64	15.78	15.78	-1.07%	20,916,330
Apr 22, 2026	16.42	16.50	15.85	15.95	15.95	-3.92%	25,327,880
Apr 21, 2026	17.50	17.77	16.30	16.60	16.60	-1.43%	36,247,740
Apr 20, 2026	16.44	17.27	16.35	16.84	16.84	4.66%	36,323,670
Apr 17, 2026	16.15	16.18	15.78	16.09	16.09	-0.62%	12,784,110
Apr 16, 2026	16.06	16.24	15.87	16.19	16.19	0.87%	11,950,520
Apr 15, 2026	16.45	16.45	15.94	16.05	16.05	-2.25%	15,008,620
Apr 14, 2026	16.16	16.42	15.98	16.42	16.42	1.73%	18,298,030
Apr 13, 2026	16.00	16.19	15.85	16.14	16.14	0.69%	11,298,820
Apr 10, 2026	15.98	16.40	15.98	16.03	16.03	1.01%	14,682,630
Apr 9, 2026	16.01	16.09	15.79	15.87	15.87	-2.10%	11,854,480