Jianglong Shipbuilding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	13.55	14.65	13.50	14.00	14.00	2.49%	42,948,211
Sep 1, 2026	13.42	13.71	13.34	13.66	13.66	1.86%	14,329,957
Aug 31, 2026	13.31	13.50	13.16	13.41	13.41	-	8,756,450
Aug 28, 2026	13.23	13.53	13.19	13.41	13.41	1.06%	11,198,820
Aug 27, 2026	13.09	13.37	12.90	13.27	13.27	1.53%	10,062,323
Aug 26, 2026	13.29	13.46	12.92	13.07	13.07	-1.88%	12,382,530
Aug 25, 2026	12.30	13.46	12.30	13.32	13.32	6.82%	22,296,020
Aug 24, 2026	12.68	12.85	12.24	12.47	12.47	-5.03%	17,089,323
Aug 21, 2026	12.85	13.19	12.69	13.13	13.13	1.63%	11,286,050
Aug 20, 2026	12.90	13.20	12.81	12.92	12.92	0.47%	9,223,343
Aug 19, 2026	13.61	13.69	12.82	12.86	12.86	-5.51%	17,211,662
Aug 18, 2026	13.81	13.94	13.58	13.61	13.61	-2.37%	15,956,754
Aug 17, 2026	13.32	13.95	13.15	13.94	13.94	4.65%	31,345,299
Aug 14, 2026	13.01	13.73	12.95	13.32	13.32	1.68%	28,837,191
Aug 13, 2026	13.40	13.41	13.10	13.10	13.10	-1.80%	14,940,404
Aug 12, 2026	13.21	13.42	13.15	13.34	13.34	0.38%	17,544,703
Aug 11, 2026	13.63	13.76	13.14	13.29	13.29	-4.53%	28,960,700
Aug 10, 2026	13.26	14.36	13.11	13.92	13.92	5.06%	43,243,903
Aug 7, 2026	13.12	13.69	12.86	13.25	13.25	0.08%	25,645,879
Aug 6, 2026	12.97	13.42	12.88	13.24	13.24	2.16%	26,183,945
Aug 5, 2026	12.90	13.09	12.77	12.96	12.96	0.54%	15,219,257
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