Skip to main content
logo
Jianglong Shipbuilding Co., Ltd. (SHE:300589)
China flag China · Delayed Price · Currency is CNY
17.03
+0.36 (2.16%)
May 8, 2026, 3:04 PM CST

Jianglong Shipbuilding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202616.5917.1016.4017.0317.032.16%24,262,477
May 7, 202616.7616.8016.5116.6716.67-0.77%16,996,942
May 6, 202616.5116.8316.3616.8016.801.63%21,579,061
Apr 30, 202616.6017.1516.5016.5316.530.18%20,962,619
Apr 29, 202616.1816.7016.0516.5016.500.98%20,495,016
Apr 28, 202615.9816.8715.9616.3416.341.11%26,265,238
Apr 27, 202616.2916.3415.6516.1616.16-1.16%18,677,350
Apr 24, 202616.2016.9316.1616.3516.353.61%33,192,453
Apr 23, 202615.8016.2615.6415.7815.78-1.07%20,920,439
Apr 22, 202616.4216.5015.8515.9515.95-3.92%25,330,588
Apr 21, 202617.5017.7716.3016.6016.60-1.43%36,247,740
Apr 20, 202616.4417.2716.3516.8416.844.66%36,323,677
Apr 17, 202616.1516.1815.7816.0916.09-0.62%12,786,119
Apr 16, 202616.0616.2415.8716.1916.190.87%11,950,822
Apr 15, 202616.4516.4515.9416.0516.05-2.25%15,009,624
Apr 14, 202616.1616.4215.9816.4216.421.73%18,298,035
Apr 13, 202616.0016.1915.8516.1416.140.69%11,298,820
Apr 10, 202615.9816.4015.9816.0316.031.01%14,682,630
Apr 9, 202616.0116.0915.7915.8715.87-2.10%11,854,480
Apr 8, 202615.9416.2315.8116.2116.213.18%15,699,830
Apr 7, 202615.6015.8315.4015.7115.712.28%10,595,460
Apr 3, 202615.8815.9815.3515.3615.36-3.40%12,874,800
Apr 2, 202615.8116.2015.7615.9015.90-0.56%14,644,695
Apr 1, 202616.1416.2215.8815.9915.990.19%12,454,560
Mar 31, 202616.0516.5715.9615.9615.96-1.18%17,154,430
Mar 30, 202615.8616.2515.8016.1516.150.37%13,987,980
Mar 27, 202615.7416.1615.6016.0916.091.45%16,357,142
Mar 26, 202616.4016.4415.7115.8615.86-4.46%23,433,110
Mar 25, 202615.9217.1515.8016.6016.603.88%38,603,300
Mar 24, 202615.5116.2215.1815.9815.986.39%32,116,230
Mar 23, 202615.3115.7114.9415.0215.02-4.27%17,055,830
Mar 20, 202616.4016.4815.6715.6915.69-3.92%15,755,530
Mar 19, 202616.7216.8616.2516.3316.33-4.34%16,380,150
Mar 18, 202616.8617.0916.6517.0717.071.25%12,514,630
Mar 17, 202617.1817.4516.8116.8616.86-2.88%18,707,467
Mar 16, 202617.7118.1417.2317.3617.360.46%28,591,710
Mar 13, 202617.6517.7517.1917.2817.28-2.10%15,378,650
Mar 12, 202618.2418.2617.5317.6517.65-3.34%19,388,600
Mar 11, 202618.8019.0218.2018.2618.26-3.23%25,310,250
Mar 10, 202618.8219.3618.7018.8718.870.69%22,147,310
Mar 9, 202618.6618.9218.0318.7418.74-3.95%32,864,260
Mar 6, 202619.6620.2419.1719.5119.51-0.91%31,598,860
Mar 5, 202620.9920.9919.5819.6919.69-6.33%45,847,878
Mar 4, 202618.7621.4618.7621.0221.029.94%62,933,900
Mar 3, 202620.3821.1619.0919.1219.12-6.04%45,817,140
Mar 2, 202621.3021.4920.0620.3520.35-1.74%57,821,780
Feb 27, 202620.5821.3920.4920.7120.71-0.48%35,314,120
Feb 26, 202620.9321.1020.5020.8120.81-1.79%33,763,320
Feb 25, 202621.5122.2821.1221.1921.19-1.35%50,058,140
Feb 24, 202620.3422.5019.9021.4821.48-0.46%64,702,410