Skip to main content
Hainan Jingliang Holdings Co., Ltd. (SHE:000505)
China flag China · Delayed Price · Currency is CNY
6.42
+0.13 (2.07%)
Apr 29, 2026, 3:04 PM CST

Hainan Jingliang Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.456.486.266.46-2.70%8,749,506
Apr 28, 20266.376.376.246.296.29-1.26%7,611,500
Apr 27, 20266.456.466.236.376.37-1.24%10,815,100
Apr 24, 20266.456.526.386.456.45-0.46%7,939,000
Apr 23, 20266.516.586.426.486.48-0.61%9,657,200
Apr 22, 20266.566.616.496.526.52-0.46%7,971,529
Apr 21, 20266.636.666.506.556.55-1.50%9,046,168
Apr 20, 20266.596.666.566.656.650.91%7,124,500
Apr 17, 20266.666.716.566.596.59-1.35%8,886,601
Apr 16, 20266.686.726.566.686.680.15%9,347,698
Apr 15, 20266.846.856.626.676.67-2.63%12,427,500
Apr 14, 20266.906.916.726.856.85-0.29%11,285,600
Apr 13, 20266.857.026.756.876.870.73%16,451,397
Apr 10, 20266.816.886.736.826.820.59%9,681,397
Apr 9, 20266.846.926.736.786.78-1.60%13,282,520
Apr 8, 20266.836.916.766.896.89-0.43%19,967,700
Apr 7, 20266.506.946.446.926.926.46%20,175,780
Apr 3, 20266.926.936.486.506.50-5.66%14,520,560
Apr 2, 20266.846.986.816.896.890.58%11,107,444
Apr 1, 20267.007.056.806.856.85-1.15%12,733,800
Mar 31, 20267.207.226.906.936.93-3.21%20,146,680
Mar 30, 20266.827.286.817.167.163.47%27,777,711
Mar 27, 20266.586.956.556.926.923.75%17,591,630
Mar 26, 20266.706.886.616.676.67-0.60%11,279,100
Mar 25, 20266.646.756.556.716.711.82%12,599,360
Mar 24, 20266.446.606.326.596.594.11%14,454,660
Mar 23, 20266.606.636.296.336.33-6.50%20,880,462
Mar 20, 20267.097.096.766.776.77-4.65%22,564,350
Mar 19, 20267.157.227.057.107.10-0.70%17,506,200
Mar 18, 20267.357.377.067.157.15-2.59%23,689,900
Mar 17, 20267.557.627.327.347.34-4.05%31,964,558
Mar 16, 20267.407.747.357.657.654.65%53,117,810
Mar 13, 20267.367.457.277.317.31-0.54%26,558,800
Mar 12, 20267.207.497.097.357.352.08%32,648,360
Mar 11, 20267.197.227.087.207.20-0.28%19,070,690
Mar 10, 20267.237.337.187.227.22-1.90%25,970,590
Mar 9, 20267.317.687.297.367.361.38%43,919,810
Mar 6, 20267.117.286.997.267.260.41%28,058,760
Mar 5, 20267.417.447.097.237.23-5.49%42,218,060
Mar 4, 20267.327.667.177.657.654.51%61,667,240
Mar 3, 20267.307.477.287.327.321.67%39,874,370
Mar 2, 20267.107.317.107.207.201.55%24,792,800
Feb 27, 20267.007.096.967.097.091.00%9,155,637
Feb 26, 20267.107.126.977.027.02-0.99%10,381,500
Feb 25, 20266.967.156.947.097.092.01%14,546,300
Feb 24, 20266.937.006.906.956.951.16%11,521,930
Feb 13, 20266.967.006.876.876.87-0.72%9,810,937
Feb 12, 20267.077.086.926.926.92-2.12%15,296,090
Feb 11, 20267.177.187.067.077.07-1.67%12,833,357
Feb 10, 20267.227.317.097.197.19-0.14%11,455,841
Feb 9, 20267.187.347.177.207.200.42%14,682,500
Feb 6, 20267.097.237.067.177.170.70%14,380,910
Feb 5, 20267.127.247.047.127.12-0.42%17,055,700
Feb 4, 20267.087.166.927.157.151.56%21,748,670
Feb 3, 20267.007.106.937.047.040.14%23,092,260
Feb 2, 20267.207.267.017.037.03-9.76%44,075,060
Jan 30, 20267.517.987.477.797.792.77%58,909,670
Jan 29, 20267.347.637.307.587.582.85%35,100,980
Jan 28, 20267.287.447.237.377.371.66%20,372,530
Jan 27, 20267.387.387.157.257.25-2.03%17,675,810
Jan 26, 20267.477.477.327.407.40-1.20%16,669,690
Jan 23, 20267.377.497.367.497.491.35%17,372,850
Jan 22, 20267.347.407.337.397.390.54%12,610,000
Jan 21, 20267.317.387.267.357.35-0.27%13,785,510
Jan 20, 20267.507.507.337.377.37-2.38%20,220,670
Jan 19, 20267.447.577.437.557.552.17%22,160,100
Jan 16, 20267.507.537.377.397.39-1.34%17,698,600
Jan 15, 20267.497.537.437.497.49-0.66%18,919,710
Jan 14, 20267.627.737.467.547.54-1.69%36,029,550
Jan 13, 20267.967.997.657.677.67-4.24%40,638,010
Jan 12, 20267.878.087.808.018.011.39%46,190,157
Jan 9, 20267.767.937.767.907.900.77%42,033,891
Jan 8, 20267.787.877.737.847.841.16%30,937,590
Jan 7, 20267.917.947.737.757.75-2.88%46,983,140
Jan 6, 20267.948.277.857.987.980.38%55,631,540
Jan 5, 20268.448.447.867.957.95-6.58%61,479,010
Dec 31, 20258.808.858.368.518.51-1.73%51,441,430
Dec 30, 20258.959.048.638.668.66-3.88%66,247,120
Dec 29, 20259.209.358.939.019.011.01%114,391,100
Dec 26, 20258.108.928.058.928.929.99%46,257,540
Dec 25, 20258.418.438.098.118.11-3.80%47,399,920
Dec 24, 20258.558.718.268.438.43-0.94%85,741,730
Dec 23, 20258.449.008.258.518.514.03%131,394,900
Dec 22, 20257.518.187.518.188.189.95%84,505,720
Dec 19, 20257.097.616.997.447.444.06%65,937,530
Dec 18, 20257.437.507.097.157.15-8.33%70,991,410
Dec 17, 20258.378.477.807.807.80-10.03%85,839,580
Dec 16, 20258.138.878.058.678.677.57%123,045,800
Dec 15, 20258.118.257.908.068.06-2.07%48,162,050
Dec 12, 20258.508.618.178.238.23-3.63%68,794,300
Dec 11, 20258.879.158.148.548.542.03%129,265,900
Dec 10, 20257.618.377.498.378.379.99%88,690,570
Dec 9, 20257.897.917.517.617.61-3.43%31,027,570
Dec 8, 20257.757.987.717.887.881.94%34,840,800
Dec 5, 20257.517.737.397.737.732.38%36,952,249
Dec 4, 20257.897.967.547.557.55-4.31%40,871,010
Dec 3, 20257.798.247.757.897.890.13%57,108,325
Dec 2, 20257.557.897.407.887.881.55%55,882,510
Dec 1, 20257.697.897.567.767.760.26%49,787,490
Nov 28, 20257.487.807.267.747.742.52%59,167,420