Jianglong Shipbuilding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	15.94	16.23	15.81	16.21	16.21	3.18%	15,699,830
Apr 7, 2026	15.60	15.83	15.40	15.71	15.71	2.28%	10,595,460
Apr 3, 2026	15.88	15.98	15.35	15.36	15.36	-3.40%	12,874,800
Apr 2, 2026	15.81	16.20	15.76	15.90	15.90	-0.56%	14,644,690
Apr 1, 2026	16.14	16.22	15.88	15.99	15.99	0.19%	12,454,560
Mar 31, 2026	16.05	16.57	15.96	15.96	15.96	-1.18%	17,154,430
Mar 30, 2026	15.86	16.25	15.80	16.15	16.15	0.37%	13,987,980
Mar 27, 2026	15.74	16.16	15.60	16.09	16.09	1.45%	16,357,140
Mar 26, 2026	16.40	16.44	15.71	15.86	15.86	-4.46%	23,433,110
Mar 25, 2026	15.92	17.15	15.80	16.60	16.60	3.88%	38,603,300
Mar 24, 2026	15.51	16.22	15.18	15.98	15.98	6.39%	32,116,230
Mar 23, 2026	15.31	15.71	14.94	15.02	15.02	-4.27%	17,055,830
Mar 20, 2026	16.40	16.48	15.67	15.69	15.69	-3.92%	15,755,530
Mar 19, 2026	16.72	16.86	16.25	16.33	16.33	-4.34%	16,380,150