Hainan Jingliang Holdings Co., Ltd. (SHE:000505)
China
· Delayed Price · Currency is CNY 7.21
-0.15 (-2.04%)
Mar 10, 2026, 1:35 PM CST
Hainan Jingliang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.31 | 7.68 | 7.29 | 7.36 | 7.36 | 1.38% | 43,919,810 |
| Mar 6, 2026 | 7.11 | 7.28 | 6.99 | 7.26 | 7.26 | 0.41% | 28,058,760 |
| Mar 5, 2026 | 7.41 | 7.44 | 7.09 | 7.23 | 7.23 | -5.49% | 42,218,060 |
| Mar 4, 2026 | 7.32 | 7.66 | 7.17 | 7.65 | 7.65 | 4.51% | 61,667,240 |
| Mar 3, 2026 | 7.30 | 7.47 | 7.28 | 7.32 | 7.32 | 1.67% | 39,874,370 |
| Mar 2, 2026 | 7.10 | 7.31 | 7.10 | 7.20 | 7.20 | 1.55% | 24,792,800 |
| Feb 27, 2026 | 7.00 | 7.09 | 6.96 | 7.09 | 7.09 | 1.00% | 9,155,637 |
| Feb 26, 2026 | 7.10 | 7.12 | 6.97 | 7.02 | 7.02 | -0.99% | 10,381,500 |
| Feb 25, 2026 | 6.96 | 7.15 | 6.94 | 7.09 | 7.09 | 2.01% | 14,546,300 |
| Feb 24, 2026 | 6.93 | 7.00 | 6.90 | 6.95 | 6.95 | 1.16% | 11,521,930 |
| Feb 13, 2026 | 6.96 | 7.00 | 6.87 | 6.87 | 6.87 | -0.72% | 9,810,937 |
| Feb 12, 2026 | 7.07 | 7.08 | 6.92 | 6.92 | 6.92 | -2.12% | 15,296,090 |
| Feb 11, 2026 | 7.17 | 7.18 | 7.06 | 7.07 | 7.07 | -1.67% | 12,833,357 |
| Feb 10, 2026 | 7.22 | 7.31 | 7.09 | 7.19 | 7.19 | -0.14% | 11,455,841 |
| Feb 9, 2026 | 7.18 | 7.34 | 7.17 | 7.20 | 7.20 | 0.42% | 14,682,500 |
| Feb 6, 2026 | 7.09 | 7.23 | 7.06 | 7.17 | 7.17 | 0.70% | 14,380,910 |
| Feb 5, 2026 | 7.12 | 7.24 | 7.04 | 7.12 | 7.12 | -0.42% | 17,055,700 |
| Feb 4, 2026 | 7.08 | 7.16 | 6.92 | 7.15 | 7.15 | 1.56% | 21,748,670 |
| Feb 3, 2026 | 7.00 | 7.10 | 6.93 | 7.04 | 7.04 | 0.14% | 23,092,260 |
| Feb 2, 2026 | 7.20 | 7.26 | 7.01 | 7.03 | 7.03 | -9.76% | 44,075,060 |
| Jan 30, 2026 | 7.51 | 7.98 | 7.47 | 7.79 | 7.79 | 2.77% | 58,909,670 |
| Jan 29, 2026 | 7.34 | 7.63 | 7.30 | 7.58 | 7.58 | 2.85% | 35,100,980 |
| Jan 28, 2026 | 7.28 | 7.44 | 7.23 | 7.37 | 7.37 | 1.66% | 20,372,530 |
| Jan 27, 2026 | 7.38 | 7.38 | 7.15 | 7.25 | 7.25 | -2.03% | 17,675,810 |
| Jan 26, 2026 | 7.47 | 7.47 | 7.32 | 7.40 | 7.40 | -1.20% | 16,669,690 |
| Jan 23, 2026 | 7.37 | 7.49 | 7.36 | 7.49 | 7.49 | 1.35% | 17,372,850 |
| Jan 22, 2026 | 7.34 | 7.40 | 7.33 | 7.39 | 7.39 | 0.54% | 12,610,000 |
| Jan 21, 2026 | 7.31 | 7.38 | 7.26 | 7.35 | 7.35 | -0.27% | 13,785,510 |
| Jan 20, 2026 | 7.50 | 7.50 | 7.33 | 7.37 | 7.37 | -2.38% | 20,220,670 |
| Jan 19, 2026 | 7.44 | 7.57 | 7.43 | 7.55 | 7.55 | 2.17% | 22,160,100 |
| Jan 16, 2026 | 7.50 | 7.53 | 7.37 | 7.39 | 7.39 | -1.34% | 17,698,600 |
| Jan 15, 2026 | 7.49 | 7.53 | 7.43 | 7.49 | 7.49 | -0.66% | 18,919,710 |
| Jan 14, 2026 | 7.62 | 7.73 | 7.46 | 7.54 | 7.54 | -1.69% | 36,029,550 |
| Jan 13, 2026 | 7.96 | 7.99 | 7.65 | 7.67 | 7.67 | -4.24% | 40,638,010 |
| Jan 12, 2026 | 7.87 | 8.08 | 7.80 | 8.01 | 8.01 | 1.39% | 46,190,157 |
| Jan 9, 2026 | 7.76 | 7.93 | 7.76 | 7.90 | 7.90 | 0.77% | 42,033,891 |
| Jan 8, 2026 | 7.78 | 7.87 | 7.73 | 7.84 | 7.84 | 1.16% | 30,937,590 |
| Jan 7, 2026 | 7.91 | 7.94 | 7.73 | 7.75 | 7.75 | -2.88% | 46,983,140 |
| Jan 6, 2026 | 7.94 | 8.27 | 7.85 | 7.98 | 7.98 | 0.38% | 55,631,540 |
| Jan 5, 2026 | 8.44 | 8.44 | 7.86 | 7.95 | 7.95 | -6.58% | 61,479,010 |
| Dec 31, 2025 | 8.80 | 8.85 | 8.36 | 8.51 | 8.51 | -1.73% | 51,441,430 |
| Dec 30, 2025 | 8.95 | 9.04 | 8.63 | 8.66 | 8.66 | -3.88% | 66,247,120 |
| Dec 29, 2025 | 9.20 | 9.35 | 8.93 | 9.01 | 9.01 | 1.01% | 114,391,100 |
| Dec 26, 2025 | 8.10 | 8.92 | 8.05 | 8.92 | 8.92 | 9.99% | 46,257,540 |
| Dec 25, 2025 | 8.41 | 8.43 | 8.09 | 8.11 | 8.11 | -3.80% | 47,399,920 |
| Dec 24, 2025 | 8.55 | 8.71 | 8.26 | 8.43 | 8.43 | -0.94% | 85,741,730 |
| Dec 23, 2025 | 8.44 | 9.00 | 8.25 | 8.51 | 8.51 | 4.03% | 131,394,900 |
| Dec 22, 2025 | 7.51 | 8.18 | 7.51 | 8.18 | 8.18 | 9.95% | 84,505,720 |
| Dec 19, 2025 | 7.09 | 7.61 | 6.99 | 7.44 | 7.44 | 4.06% | 65,937,530 |
| Dec 18, 2025 | 7.43 | 7.50 | 7.09 | 7.15 | 7.15 | -8.33% | 70,991,410 |
| Dec 17, 2025 | 8.37 | 8.47 | 7.80 | 7.80 | 7.80 | -10.03% | 85,839,580 |
| Dec 16, 2025 | 8.13 | 8.87 | 8.05 | 8.67 | 8.67 | 7.57% | 123,045,800 |
| Dec 15, 2025 | 8.11 | 8.25 | 7.90 | 8.06 | 8.06 | -2.07% | 48,162,050 |
| Dec 12, 2025 | 8.50 | 8.61 | 8.17 | 8.23 | 8.23 | -3.63% | 68,794,300 |
| Dec 11, 2025 | 8.87 | 9.15 | 8.14 | 8.54 | 8.54 | 2.03% | 129,265,900 |
| Dec 10, 2025 | 7.61 | 8.37 | 7.49 | 8.37 | 8.37 | 9.99% | 88,690,570 |
| Dec 9, 2025 | 7.89 | 7.91 | 7.51 | 7.61 | 7.61 | -3.43% | 31,027,570 |
| Dec 8, 2025 | 7.75 | 7.98 | 7.71 | 7.88 | 7.88 | 1.94% | 34,840,800 |
| Dec 5, 2025 | 7.51 | 7.73 | 7.39 | 7.73 | 7.73 | 2.38% | 36,952,249 |
| Dec 4, 2025 | 7.89 | 7.96 | 7.54 | 7.55 | 7.55 | -4.31% | 40,871,010 |
| Dec 3, 2025 | 7.79 | 8.24 | 7.75 | 7.89 | 7.89 | 0.13% | 57,108,325 |
| Dec 2, 2025 | 7.55 | 7.89 | 7.40 | 7.88 | 7.88 | 1.55% | 55,882,510 |
| Dec 1, 2025 | 7.69 | 7.89 | 7.56 | 7.76 | 7.76 | 0.26% | 49,787,490 |
| Nov 28, 2025 | 7.48 | 7.80 | 7.26 | 7.74 | 7.74 | 2.52% | 59,167,420 |
| Nov 27, 2025 | 7.88 | 7.89 | 7.49 | 7.55 | 7.55 | -7.02% | 72,393,580 |
| Nov 26, 2025 | 8.41 | 8.80 | 8.12 | 8.12 | 8.12 | -9.98% | 91,519,010 |
| Nov 25, 2025 | 8.83 | 9.50 | 8.02 | 9.02 | 9.02 | 1.23% | 141,521,274 |
| Nov 24, 2025 | 8.00 | 8.91 | 7.88 | 8.91 | 8.91 | 10.00% | 37,258,390 |
| Nov 21, 2025 | 7.70 | 8.46 | 7.70 | 8.10 | 8.10 | 5.33% | 111,876,678 |
| Nov 20, 2025 | 7.18 | 7.94 | 7.08 | 7.69 | 7.69 | 6.51% | 79,940,900 |
| Nov 19, 2025 | 7.32 | 7.39 | 7.12 | 7.22 | 7.22 | -2.30% | 19,385,630 |
| Nov 18, 2025 | 7.33 | 7.62 | 7.23 | 7.39 | 7.39 | 0.14% | 24,717,590 |
| Nov 17, 2025 | 7.22 | 7.45 | 7.20 | 7.38 | 7.38 | 1.51% | 18,140,650 |
| Nov 14, 2025 | 7.09 | 7.34 | 7.09 | 7.27 | 7.27 | 2.11% | 21,259,470 |
| Nov 13, 2025 | 7.10 | 7.13 | 7.03 | 7.12 | 7.12 | 0.14% | 10,642,300 |
| Nov 12, 2025 | 7.08 | 7.19 | 7.03 | 7.11 | 7.11 | 0.42% | 13,886,530 |
| Nov 11, 2025 | 7.05 | 7.11 | 7.01 | 7.08 | 7.08 | - | 10,693,270 |
| Nov 10, 2025 | 7.03 | 7.13 | 6.94 | 7.08 | 7.08 | 0.28% | 14,211,500 |
| Nov 7, 2025 | 7.22 | 7.28 | 7.00 | 7.06 | 7.06 | 0.28% | 19,101,800 |
| Nov 6, 2025 | 7.11 | 7.19 | 7.03 | 7.04 | 7.04 | -1.40% | 19,098,850 |
| Nov 5, 2025 | 6.97 | 7.23 | 6.95 | 7.14 | 7.14 | 1.85% | 27,146,540 |
| Nov 4, 2025 | 6.99 | 7.05 | 6.96 | 7.01 | 7.01 | -0.14% | 18,645,670 |
| Nov 3, 2025 | 6.78 | 7.02 | 6.75 | 7.02 | 7.02 | 3.24% | 25,324,560 |
| Oct 31, 2025 | 6.83 | 6.90 | 6.72 | 6.80 | 6.80 | -0.29% | 14,336,730 |
| Oct 30, 2025 | 6.86 | 6.92 | 6.76 | 6.82 | 6.82 | - | 19,377,940 |
| Oct 29, 2025 | 6.64 | 7.12 | 6.54 | 6.82 | 6.82 | 3.81% | 25,927,370 |
| Oct 28, 2025 | 6.56 | 6.66 | 6.53 | 6.57 | 6.57 | 0.31% | 10,419,020 |
| Oct 27, 2025 | 6.60 | 6.65 | 6.42 | 6.55 | 6.55 | -3.11% | 21,484,560 |
| Oct 24, 2025 | 6.87 | 6.89 | 6.74 | 6.76 | 6.76 | -1.74% | 14,469,300 |
| Oct 23, 2025 | 6.76 | 6.97 | 6.70 | 6.88 | 6.88 | 2.23% | 21,615,520 |
| Oct 22, 2025 | 6.83 | 6.85 | 6.72 | 6.73 | 6.73 | -1.46% | 12,250,900 |
| Oct 21, 2025 | 6.76 | 6.85 | 6.67 | 6.83 | 6.83 | 0.74% | 18,052,130 |
| Oct 20, 2025 | 6.72 | 6.85 | 6.59 | 6.78 | 6.78 | 0.74% | 23,552,740 |
| Oct 17, 2025 | 6.49 | 6.83 | 6.48 | 6.73 | 6.73 | 3.38% | 29,811,730 |
| Oct 16, 2025 | 6.46 | 6.53 | 6.45 | 6.51 | 6.51 | 0.62% | 8,929,093 |
| Oct 15, 2025 | 6.47 | 6.53 | 6.40 | 6.47 | 6.47 | -0.15% | 6,935,431 |
| Oct 14, 2025 | 6.36 | 6.50 | 6.33 | 6.48 | 6.48 | 2.37% | 12,672,270 |
| Oct 13, 2025 | 6.28 | 6.50 | 6.25 | 6.33 | 6.33 | 0.16% | 10,081,890 |
| Oct 10, 2025 | 6.20 | 6.36 | 6.16 | 6.32 | 6.32 | 2.10% | 8,859,067 |
| Oct 9, 2025 | 6.07 | 6.20 | 6.07 | 6.19 | 6.19 | 1.64% | 8,350,567 |