Skip to main content
Jianglong Shipbuilding Co., Ltd. (SHE:300589)
China flag China · Delayed Price · Currency is CNY
18.74
-0.77 (-3.95%)
Mar 9, 2026, 3:04 PM CST

Jianglong Shipbuilding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 13, 202620.5022.5820.4621.5821.588.17%79,563,730
Feb 12, 202620.3020.6319.5119.9519.95-2.59%36,051,450
Feb 11, 202620.7021.0820.3020.4820.48-2.24%45,457,380
Feb 10, 202619.5021.5919.5020.9520.957.00%66,763,837
Feb 9, 202619.0119.9018.7819.5819.584.04%40,233,563
Feb 6, 202618.1618.9517.8318.8218.822.39%27,426,020
Feb 5, 202618.8019.1818.2718.3818.38-4.12%27,635,440
Feb 4, 202618.2019.9518.2019.1719.173.73%46,843,210
Feb 3, 202617.8018.6117.7418.4818.484.47%27,868,290
Feb 2, 202617.2018.1517.1717.6917.69-0.45%17,639,292
Jan 30, 202618.3418.4817.7017.7717.77-1.17%21,391,400
Jan 29, 202617.8018.2917.5017.9817.98-0.77%21,210,100
Jan 28, 202617.9318.6817.7918.1218.120.89%28,943,569
Jan 27, 202618.0018.3217.1817.9617.96-3.91%29,785,830
Jan 26, 202619.2019.3018.3818.6918.69-3.66%24,411,000
Jan 23, 202619.3519.6419.0319.4019.40-1.12%33,385,680
Jan 22, 202618.5820.0618.5019.6219.625.20%43,628,090
Jan 21, 202618.3818.9618.2418.6518.650.76%23,467,930
Jan 20, 202619.4819.5518.2718.5118.51-6.52%34,177,050
Jan 19, 202619.5020.2019.3919.8019.800.51%26,249,720
Jan 16, 202620.4720.6719.5319.7019.70-4.69%30,799,939
Jan 15, 202621.0721.3920.3320.6720.67-2.87%33,700,345
Jan 14, 202620.5822.2420.4121.2821.282.55%54,884,070
Jan 13, 202622.2122.2120.5620.7520.75-7.78%53,810,970
Jan 12, 202622.0823.2321.9622.5022.501.72%76,602,560
Jan 9, 202622.6823.1521.9322.1222.12-1.51%79,716,290
Jan 8, 202620.2023.5820.2022.4622.4611.30%92,026,590
Jan 7, 202620.6820.8620.0820.1820.18-2.89%42,990,350
Jan 6, 202620.5921.2320.0320.7820.780.92%74,644,270
Jan 5, 202618.1521.6618.0520.5920.5914.07%97,663,240
Dec 31, 202518.8119.1717.7018.0518.05-8.70%60,545,919
Dec 30, 202519.9320.8019.5619.7719.771.59%69,236,794
Dec 29, 202519.6920.2618.9219.4619.460.15%65,733,339
Dec 26, 202519.6019.9419.1419.4319.43-1.92%42,609,470
Dec 25, 202519.4319.9619.3919.8119.810.92%40,551,820
Dec 24, 202518.9319.9518.7619.6319.632.67%45,912,880
Dec 23, 202519.2019.2818.7519.1219.12-0.05%34,470,672
Dec 22, 202519.0419.6619.0419.1319.13-1.19%40,305,045
Dec 19, 202518.9719.9818.6019.3619.36-0.21%53,926,760
Dec 18, 202518.1519.8018.0119.4019.404.53%60,803,950
Dec 17, 202518.4118.7118.0018.5618.56-0.27%34,890,468
Dec 16, 202519.9519.9918.4018.6118.61-7.83%56,196,540
Dec 15, 202521.5021.7919.9620.1920.19-8.93%60,446,670
Dec 12, 202522.1122.9821.3522.1722.17-2.81%57,104,080
Dec 11, 202523.3823.9822.0022.8122.81-3.22%64,534,158
Dec 10, 202522.8124.7622.8123.5723.571.59%76,930,510
Dec 9, 202522.2525.0021.8023.2023.203.43%91,614,190
Dec 8, 202523.0023.5722.3022.4322.431.95%66,644,320
Dec 5, 202521.4622.7121.4222.0022.002.23%64,293,050
Dec 4, 202522.8524.1621.5121.5221.52-11.44%79,375,960
Dec 3, 202523.1525.6221.4024.3024.304.56%110,005,395
Dec 2, 202521.5024.5520.7923.2423.247.34%101,584,172
Dec 1, 202521.5122.9821.1221.6521.65-1.59%72,790,530
Nov 28, 202521.3923.2320.8022.0022.001.99%89,141,610
Nov 27, 202520.7022.4920.4721.5721.571.70%87,976,320
Nov 26, 202523.3023.7521.0221.2121.21-12.43%95,285,180
Nov 25, 202524.4325.9722.9024.2224.22-9.96%112,210,900
Nov 24, 202521.7126.9021.6626.9026.9019.98%127,879,400
Nov 21, 202519.0223.3719.0022.4222.4214.50%127,708,400
Nov 20, 202517.6620.7017.6619.5819.582.09%128,140,400
Nov 19, 202516.4119.1816.0519.1819.1820.03%112,722,400
Nov 18, 202516.8117.2015.1615.9815.98-2.02%107,507,700
Nov 17, 202514.9916.3114.6916.3116.3120.01%106,259,000
Nov 14, 202513.2114.1113.0213.5913.590.59%29,269,190
Nov 13, 202513.4713.6413.3913.5113.510.07%14,309,530
Nov 12, 202513.7813.7813.3813.5013.50-2.95%21,075,220
Nov 11, 202513.7413.9313.6313.9113.910.58%26,392,900
Nov 10, 202514.1114.2013.5713.8313.83-5.92%39,570,020
Nov 7, 202515.1015.3214.4314.7014.70-0.68%47,223,360
Nov 6, 202515.5815.6414.7014.8014.80-7.67%52,354,970
Nov 5, 202514.8516.7414.8516.0316.034.77%73,220,470
Nov 4, 202514.4115.9914.4115.3015.304.29%70,414,200
Nov 3, 202514.2615.1514.2314.6714.673.75%43,038,990
Oct 31, 202514.5214.5814.1414.1414.14-4.27%35,273,390
Oct 30, 202514.6215.1914.2014.7714.770.75%58,662,130
Oct 29, 202515.0015.0114.2614.6614.66-2.72%79,934,510
Oct 28, 202512.4915.0712.4715.0715.0719.98%85,234,340
Oct 27, 202512.4312.6512.4312.5612.560.88%7,672,340
Oct 24, 202512.3912.6612.3512.4512.45-0.32%7,728,844
Oct 23, 202512.5512.5512.2812.4912.49-0.48%5,807,758
Oct 22, 202512.7412.8012.5412.5512.55-1.49%6,101,290
Oct 21, 202512.4712.7812.4212.7412.741.92%7,468,226
Oct 20, 202512.5012.6912.2612.5012.500.81%8,680,911
Oct 17, 202512.9512.9912.3812.4012.40-4.76%9,057,209
Oct 16, 202513.1513.2312.9513.0213.02-1.88%8,731,993
Oct 15, 202513.1413.2912.9413.2713.27-0.97%14,043,780
Oct 14, 202512.9913.7812.7713.4013.403.16%22,179,300
Oct 13, 202512.2413.2312.2412.9912.990.39%12,895,420
Oct 10, 202512.7013.0512.5812.9412.941.89%12,333,390
Oct 9, 202512.4412.8412.3312.7012.702.09%9,539,830