Skip to main content
Jianglong Shipbuilding Co., Ltd. (SHE:300589)
China flag China · Delayed Price · Currency is CNY
16.50
+0.16 (0.98%)
Apr 29, 2026, 3:11 PM CST

Jianglong Shipbuilding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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