Jianglong Shipbuilding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	12.75	12.75	11.93	12.12	12.12	0.08%	19,325,988
Nov 2, 2026	11.70	12.23	11.52	12.11	12.11	3.24%	18,852,692
Oct 30, 2026	12.75	12.99	11.73	11.73	11.73	-9.56%	29,131,670
Oct 29, 2026	13.15	13.56	12.86	12.97	12.97	-3.35%	25,565,802
Oct 28, 2026	13.66	13.80	12.89	13.42	13.42	-3.80%	29,815,966
Oct 27, 2026	14.15	14.80	13.90	13.95	13.95	0.36%	33,800,216
Oct 26, 2026	14.57	14.70	13.66	13.90	13.90	-6.40%	34,217,534
Oct 23, 2026	14.45	14.97	13.55	14.85	14.85	-2.11%	49,852,687
Oct 22, 2026	14.59	16.14	14.15	15.17	15.17	5.64%	68,334,874
Oct 21, 2026	14.26	14.80	14.10	14.36	14.36	0.84%	36,016,456
Oct 20, 2026	14.22	14.94	13.93	14.24	14.24	-1.73%	44,198,450
Oct 19, 2026	13.81	14.79	13.60	14.49	14.49	4.02%	43,844,550
Oct 16, 2026	13.50	14.46	13.50	13.93	13.93	4.74%	36,518,707
Oct 15, 2026	13.58	13.90	13.23	13.30	13.30	-4.39%	17,289,300
Oct 14, 2026	14.06	14.24	13.67	13.91	13.91	-1.21%	24,279,972
Oct 13, 2026	12.68	14.36	12.38	14.08	14.08	10.09%	35,276,220
Oct 12, 2026	13.14	13.35	12.66	12.79	12.79	-2.59%	10,238,564
Oct 9, 2026	13.58	13.69	12.59	13.13	13.13	-3.24%	18,425,019
Oct 8, 2026	13.67	14.15	13.38	13.57	13.57	-0.22%	16,571,577
Sep 30, 2026	13.81	14.14	13.49	13.60	13.60	-1.52%	16,610,801
Sep 29, 2026	13.07	13.93	13.04	13.81	13.81	4.62%	19,408,380
Sep 28, 2026	13.56	13.59	13.05	13.20	13.20	-2.94%	12,407,715
Sep 24, 2026	13.71	13.78	13.42	13.60	13.60	0.07%	14,211,894
Sep 23, 2026	13.97	14.02	13.57	13.59	13.59	-3.34%	14,070,702
Sep 22, 2026	14.38	14.45	13.92	14.06	14.06	-2.90%	19,597,735
Sep 21, 2026	13.83	14.56	13.66	14.48	14.48	4.70%	23,490,238
Sep 18, 2026	13.31	14.05	13.28	13.83	13.83	3.21%	22,568,368
Sep 17, 2026	13.21	13.55	12.94	13.40	13.40	1.21%	16,990,990
Sep 16, 2026	13.10	13.53	13.08	13.24	13.24	0.38%	15,758,106
Sep 15, 2026	13.34	13.62	13.03	13.19	13.19	-2.66%	20,065,941
Sep 14, 2026	14.09	14.50	13.50	13.55	13.55	-4.58%	29,274,053
Sep 11, 2026	14.40	14.90	13.91	14.20	14.20	-4.18%	33,878,935
Sep 10, 2026	14.66	15.27	14.10	14.82	14.82	1.16%	47,398,700
Sep 9, 2026	13.89	15.05	13.76	14.65	14.65	4.79%	48,214,031
Sep 8, 2026	13.94	14.24	13.81	13.98	13.98	-0.92%	23,018,691
Sep 7, 2026	14.45	14.50	14.05	14.11	14.11	-2.89%	32,916,884
Sep 4, 2026	13.88	14.63	13.56	14.53	14.53	6.84%	45,486,759
Sep 3, 2026	13.92	14.19	13.52	13.60	13.60	-2.86%	29,990,645
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