Hainan Jingliang Holdings Co., Ltd. Class A 000505
SZSE · China · Industrial Services
CNY 6.28+0.21 (+3.46%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.28 | +3.46% | CNY 6.16 | CNY 6.40 | CNY 6.09 | 25.27M |
| 2026-09-29 | CNY 6.07 | -0.98% | CNY 6.10 | CNY 6.16 | CNY 6.03 | 15.29M |
| 2026-09-28 | CNY 6.13 | -3.62% | CNY 6.37 | CNY 6.43 | CNY 5.94 | 28.06M |
| 2026-09-24 | CNY 6.36 | -3.64% | CNY 6.63 | CNY 6.64 | CNY 6.31 | 22.90M |
| 2026-09-23 | CNY 6.60 | -2.65% | CNY 6.74 | CNY 6.76 | CNY 6.58 | 24.48M |
| 2026-09-22 | CNY 6.78 | -1.45% | CNY 6.90 | CNY 6.90 | CNY 6.62 | 31.23M |
| 2026-09-21 | CNY 6.88 | +2.53% | CNY 6.73 | CNY 6.91 | CNY 6.54 | 40.32M |
| 2026-09-18 | CNY 6.71 | +1.21% | CNY 6.45 | CNY 6.79 | CNY 6.42 | 47.70M |
| 2026-09-17 | CNY 6.63 | +4.74% | CNY 6.43 | CNY 6.83 | CNY 6.24 | 56.35M |
| 2026-09-16 | CNY 6.33 | -0.47% | CNY 6.33 | CNY 6.44 | CNY 6.17 | 30.39M |
| 2026-09-15 | CNY 6.36 | -4.36% | CNY 6.67 | CNY 6.86 | CNY 6.33 | 40.37M |
| 2026-09-14 | CNY 6.65 | -5.41% | CNY 6.93 | CNY 7.05 | CNY 6.54 | 52.10M |
| 2026-09-11 | CNY 7.03 | -5.38% | CNY 7.45 | CNY 7.59 | CNY 6.93 | 54.03M |
| 2026-09-10 | CNY 7.43 | -6.42% | CNY 7.70 | CNY 7.82 | CNY 7.37 | 68.95M |
| 2026-09-09 | CNY 7.94 | +2.85% | CNY 7.44 | CNY 8.26 | CNY 7.44 | 105.03M |
| 2026-09-08 | CNY 7.72 | +5.03% | CNY 7.38 | CNY 7.91 | CNY 7.38 | 91.24M |
| 2026-09-07 | CNY 7.35 | +4.11% | CNY 7.15 | CNY 7.43 | CNY 7.06 | 77.02M |
| 2026-09-04 | CNY 7.06 | +4.90% | CNY 6.65 | CNY 7.26 | CNY 6.52 | 91.42M |
| 2026-09-03 | CNY 6.73 | -5.08% | CNY 6.89 | CNY 7.02 | CNY 6.61 | 82.87M |
| 2026-09-02 | CNY 7.09 | -8.40% | CNY 8.51 | CNY 8.51 | CNY 6.98 | 122.65M |
| 2026-09-01 | CNY 7.74 | +9.94% | CNY 6.98 | CNY 7.74 | CNY 6.97 | 43.17M |
| 2026-08-31 | CNY 7.04 | -4.09% | CNY 7.35 | CNY 7.44 | CNY 6.96 | 85.80M |
| 2026-08-28 | CNY 7.34 | +1.80% | CNY 7.12 | CNY 7.50 | CNY 7.00 | 95.44M |
| 2026-08-27 | CNY 7.21 | +2.71% | CNY 7.02 | CNY 7.33 | CNY 6.95 | 88.33M |
| 2026-08-26 | CNY 7.02 | +0.57% | CNY 6.78 | CNY 7.21 | CNY 6.65 | 88.69M |
| 2026-08-25 | CNY 6.98 | +4.80% | CNY 6.57 | CNY 7.28 | CNY 6.52 | 97.59M |
| 2026-08-24 | CNY 6.66 | -1.19% | CNY 6.61 | CNY 7.06 | CNY 6.28 | 83.73M |
| 2026-08-21 | CNY 6.74 | -10.01% | CNY 7.11 | CNY 7.25 | CNY 6.74 | 62.04M |
| 2026-08-20 | CNY 7.49 | +0.27% | CNY 6.88 | CNY 8.10 | CNY 6.72 | 131.10M |
| 2026-08-19 | CNY 7.47 | +10.01% | CNY 6.93 | CNY 7.47 | CNY 6.91 | 67.89M |
| 2026-08-18 | CNY 6.79 | +10.05% | CNY 6.22 | CNY 6.79 | CNY 6.11 | 77.23M |
| 2026-08-17 | CNY 6.17 | +9.98% | CNY 5.67 | CNY 6.17 | CNY 5.67 | 23.29M |
| 2026-08-14 | CNY 5.61 | -0.71% | CNY 5.64 | CNY 5.65 | CNY 5.50 | 9.52M |
| 2026-08-13 | CNY 5.65 | -1.40% | CNY 5.71 | CNY 5.74 | CNY 5.64 | 7.98M |
| 2026-08-12 | CNY 5.73 | +0.17% | CNY 5.70 | CNY 5.75 | CNY 5.66 | 7.69M |
| 2026-08-11 | CNY 5.72 | -2.05% | CNY 5.84 | CNY 5.86 | CNY 5.72 | 9.71M |
| 2026-08-10 | CNY 5.84 | +1.04% | CNY 5.72 | CNY 5.84 | CNY 5.71 | 17.55M |
| 2026-08-07 | CNY 5.78 | -2.53% | CNY 5.75 | CNY 5.82 | CNY 5.60 | 28.45M |
| 2026-08-06 | CNY 5.93 | +5.89% | CNY 5.60 | CNY 6.10 | CNY 5.52 | 31.48M |
| 2026-08-05 | CNY 5.60 | -0.71% | CNY 5.64 | CNY 5.64 | CNY 5.54 | 7.02M |
| 2026-08-04 | CNY 5.64 | -0.88% | CNY 5.68 | CNY 5.72 | CNY 5.61 | 6.14M |
| 2026-08-03 | CNY 5.69 | +1.97% | CNY 5.63 | CNY 5.70 | CNY 5.57 | 7.46M |
| 2026-07-31 | CNY 5.58 | +0.90% | CNY 5.50 | CNY 5.59 | CNY 5.45 | 6.61M |
| 2026-07-30 | CNY 5.53 | 0.00% | CNY 5.50 | CNY 5.64 | CNY 5.49 | 7.15M |
| 2026-07-29 | CNY 5.53 | +1.47% | CNY 5.45 | CNY 5.57 | CNY 5.41 | 6.63M |
| 2026-07-28 | CNY 5.45 | +1.49% | CNY 5.37 | CNY 5.49 | CNY 5.35 | 5.33M |
| 2026-07-27 | CNY 5.37 | +2.29% | CNY 5.23 | CNY 5.41 | CNY 5.22 | 5.56M |
| 2026-07-24 | CNY 5.25 | -2.96% | CNY 5.40 | CNY 5.44 | CNY 5.25 | 5.61M |
| 2026-07-23 | CNY 5.41 | +2.66% | CNY 5.31 | CNY 5.42 | CNY 5.26 | 7.11M |
| 2026-07-22 | CNY 5.27 | +0.19% | CNY 5.22 | CNY 5.32 | CNY 5.20 | 6.27M |
| 2026-07-21 | CNY 5.26 | -1.68% | CNY 5.31 | CNY 5.35 | CNY 5.21 | 10.28M |
| 2026-07-20 | CNY 5.35 | -1.29% | CNY 5.40 | CNY 5.51 | CNY 5.28 | 9.67M |
| 2026-07-17 | CNY 5.42 | -1.99% | CNY 5.50 | CNY 5.59 | CNY 5.35 | 8.16M |
| 2026-07-16 | CNY 5.53 | +0.55% | CNY 5.46 | CNY 5.58 | CNY 5.45 | 6.77M |
| 2026-07-15 | CNY 5.50 | +2.23% | CNY 5.33 | CNY 5.53 | CNY 5.32 | 7.13M |
| 2026-07-14 | CNY 5.38 | +2.28% | CNY 5.25 | CNY 5.38 | CNY 5.22 | 6.87M |
| 2026-07-13 | CNY 5.26 | -1.50% | CNY 5.34 | CNY 5.38 | CNY 5.23 | 6.29M |
| 2026-07-10 | CNY 5.34 | +2.50% | CNY 5.20 | CNY 5.42 | CNY 5.11 | 9.49M |
| 2026-07-09 | CNY 5.21 | -0.38% | CNY 5.18 | CNY 5.29 | CNY 5.12 | 5.77M |
| 2026-07-08 | CNY 5.23 | +0.77% | CNY 5.17 | CNY 5.23 | CNY 5.09 | 5.65M |
| 2026-07-07 | CNY 5.19 | -2.44% | CNY 5.29 | CNY 5.35 | CNY 5.15 | 5.14M |
| 2026-07-06 | CNY 5.32 | +0.38% | CNY 5.31 | CNY 5.39 | CNY 5.28 | 5.25M |
| 2026-07-03 | CNY 5.30 | +0.76% | CNY 5.26 | CNY 5.36 | CNY 5.20 | 5.67M |
| 2026-07-02 | CNY 5.26 | +0.96% | CNY 5.19 | CNY 5.38 | CNY 5.18 | 7.96M |
| 2026-07-01 | CNY 5.21 | +3.58% | CNY 5.05 | CNY 5.29 | CNY 5.02 | 9.81M |
| 2026-06-30 | CNY 5.03 | -1.18% | CNY 5.05 | CNY 5.12 | CNY 4.97 | 7.25M |
| 2026-06-29 | CNY 5.09 | +0.39% | CNY 5.05 | CNY 5.13 | CNY 4.92 | 8.98M |
| 2026-06-26 | CNY 5.07 | -1.55% | CNY 5.16 | CNY 5.20 | CNY 5.06 | 6.60M |
| 2026-06-25 | CNY 5.15 | -1.34% | CNY 5.21 | CNY 5.23 | CNY 5.10 | 6.64M |
| 2026-06-24 | CNY 5.22 | -3.51% | CNY 5.38 | CNY 5.41 | CNY 5.19 | 8.02M |
| 2026-06-23 | CNY 5.41 | +0.93% | CNY 5.36 | CNY 5.52 | CNY 5.29 | 8.61M |
| 2026-06-22 | CNY 5.36 | +0.75% | CNY 5.30 | CNY 5.37 | CNY 5.13 | 8.70M |
| 2026-06-18 | CNY 5.32 | -1.30% | CNY 5.36 | CNY 5.41 | CNY 5.29 | 5.12M |
| 2026-06-17 | CNY 5.39 | -2.71% | CNY 5.53 | CNY 5.53 | CNY 5.35 | 6.59M |
| 2026-06-16 | CNY 5.54 | -1.07% | CNY 5.60 | CNY 5.62 | CNY 5.49 | 5.73M |
| 2026-06-15 | CNY 5.60 | -0.53% | CNY 5.62 | CNY 5.73 | CNY 5.55 | 7.20M |
| 2026-06-12 | CNY 5.63 | +1.44% | CNY 5.54 | CNY 5.67 | CNY 5.48 | 9.40M |
| 2026-06-11 | CNY 5.55 | +1.09% | CNY 5.41 | CNY 5.62 | CNY 5.41 | 8.84M |
| 2026-06-10 | CNY 5.49 | -0.90% | CNY 5.51 | CNY 5.55 | CNY 5.38 | 8.67M |
| 2026-06-09 | CNY 5.54 | -0.89% | CNY 5.57 | CNY 5.63 | CNY 5.48 | 6.86M |
| 2026-06-08 | CNY 5.59 | -2.95% | CNY 5.62 | CNY 5.76 | CNY 5.51 | 8.57M |
| 2026-06-05 | CNY 5.76 | -0.86% | CNY 5.79 | CNY 5.90 | CNY 5.73 | 6.87M |
| 2026-06-04 | CNY 5.81 | -1.36% | CNY 5.84 | CNY 5.93 | CNY 5.76 | 7.02M |
| 2026-06-03 | CNY 5.89 | -0.67% | CNY 5.94 | CNY 5.97 | CNY 5.81 | 7.86M |
| 2026-06-02 | CNY 5.93 | -2.95% | CNY 6.08 | CNY 6.10 | CNY 5.88 | 9.78M |
| 2026-06-01 | CNY 6.11 | +3.56% | CNY 5.91 | CNY 6.13 | CNY 5.82 | 9.54M |
| 2026-05-29 | CNY 5.90 | +0.85% | CNY 5.84 | CNY 6.02 | CNY 5.82 | 8.48M |
| 2026-05-28 | CNY 5.85 | -0.17% | CNY 5.82 | CNY 5.90 | CNY 5.72 | 6.59M |
| 2026-05-27 | CNY 5.86 | -2.66% | CNY 6.00 | CNY 6.00 | CNY 5.82 | 10.07M |
| 2026-05-26 | CNY 6.02 | -2.11% | CNY 6.13 | CNY 6.13 | CNY 5.94 | 10.32M |