Jianglong Shipbuilding Co., Ltd. Class A 300589
SZSE · China · Producer Manufacturing
CNY 13.60-0.21 (-1.52%)
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 13.60 | -1.52% | CNY 13.81 | CNY 14.14 | CNY 13.49 | 16.60M |
| 2026-09-29 | CNY 13.81 | +4.62% | CNY 13.07 | CNY 13.93 | CNY 13.04 | 19.40M |
| 2026-09-28 | CNY 13.20 | -2.94% | CNY 13.56 | CNY 13.59 | CNY 13.05 | 12.41M |
| 2026-09-24 | CNY 13.60 | +0.07% | CNY 13.71 | CNY 13.78 | CNY 13.42 | 14.20M |
| 2026-09-23 | CNY 13.59 | -3.34% | CNY 13.97 | CNY 14.02 | CNY 13.57 | 14.07M |
| 2026-09-22 | CNY 14.06 | -2.90% | CNY 14.38 | CNY 14.45 | CNY 13.92 | 19.59M |
| 2026-09-21 | CNY 14.48 | +4.70% | CNY 13.83 | CNY 14.56 | CNY 13.66 | 23.46M |
| 2026-09-18 | CNY 13.83 | +3.21% | CNY 13.31 | CNY 14.05 | CNY 13.28 | 22.56M |
| 2026-09-17 | CNY 13.40 | +1.21% | CNY 13.21 | CNY 13.55 | CNY 12.94 | 16.99M |
| 2026-09-16 | CNY 13.24 | +0.38% | CNY 13.10 | CNY 13.53 | CNY 13.08 | 15.76M |
| 2026-09-15 | CNY 13.19 | -2.66% | CNY 13.34 | CNY 13.62 | CNY 13.03 | 20.05M |
| 2026-09-14 | CNY 13.55 | -4.58% | CNY 14.09 | CNY 14.50 | CNY 13.50 | 29.27M |
| 2026-09-11 | CNY 14.20 | -4.18% | CNY 14.40 | CNY 14.90 | CNY 13.91 | 33.86M |
| 2026-09-10 | CNY 14.82 | +1.16% | CNY 14.66 | CNY 15.27 | CNY 14.10 | 47.40M |
| 2026-09-09 | CNY 14.65 | +4.79% | CNY 13.89 | CNY 15.05 | CNY 13.76 | 48.19M |
| 2026-09-08 | CNY 13.98 | -0.92% | CNY 13.94 | CNY 14.24 | CNY 13.81 | 22.99M |
| 2026-09-07 | CNY 14.11 | -2.89% | CNY 14.45 | CNY 14.50 | CNY 14.05 | 32.92M |
| 2026-09-04 | CNY 14.53 | +6.84% | CNY 13.88 | CNY 14.63 | CNY 13.56 | 45.48M |
| 2026-09-03 | CNY 13.60 | -2.86% | CNY 13.92 | CNY 14.19 | CNY 13.52 | 29.98M |
| 2026-09-02 | CNY 14.00 | +2.49% | CNY 13.55 | CNY 14.65 | CNY 13.50 | 42.94M |
| 2026-09-01 | CNY 13.66 | +1.86% | CNY 13.42 | CNY 13.71 | CNY 13.34 | 14.33M |
| 2026-08-31 | CNY 13.41 | 0.00% | CNY 13.31 | CNY 13.50 | CNY 13.16 | 8.75M |
| 2026-08-28 | CNY 13.41 | +1.06% | CNY 13.23 | CNY 13.53 | CNY 13.19 | 11.20M |
| 2026-08-27 | CNY 13.27 | +1.53% | CNY 13.09 | CNY 13.37 | CNY 12.90 | 10.06M |
| 2026-08-26 | CNY 13.07 | -1.88% | CNY 13.29 | CNY 13.46 | CNY 12.92 | 12.38M |
| 2026-08-25 | CNY 13.32 | +6.82% | CNY 12.30 | CNY 13.46 | CNY 12.30 | 22.30M |
| 2026-08-24 | CNY 12.47 | -5.03% | CNY 12.68 | CNY 12.85 | CNY 12.24 | 17.09M |
| 2026-08-21 | CNY 13.13 | +1.63% | CNY 12.85 | CNY 13.19 | CNY 12.69 | 11.29M |
| 2026-08-20 | CNY 12.92 | +0.47% | CNY 12.90 | CNY 13.20 | CNY 12.81 | 9.22M |
| 2026-08-19 | CNY 12.86 | -5.51% | CNY 13.61 | CNY 13.69 | CNY 12.82 | 17.21M |
| 2026-08-18 | CNY 13.61 | -2.37% | CNY 13.81 | CNY 13.94 | CNY 13.58 | 15.96M |
| 2026-08-17 | CNY 13.94 | +4.65% | CNY 13.32 | CNY 13.95 | CNY 13.15 | 31.33M |
| 2026-08-14 | CNY 13.32 | +1.68% | CNY 13.01 | CNY 13.73 | CNY 12.95 | 28.83M |
| 2026-08-13 | CNY 13.10 | -1.80% | CNY 13.40 | CNY 13.41 | CNY 13.10 | 14.93M |
| 2026-08-12 | CNY 13.34 | +0.38% | CNY 13.21 | CNY 13.42 | CNY 13.15 | 17.54M |
| 2026-08-11 | CNY 13.29 | -4.53% | CNY 13.63 | CNY 13.76 | CNY 13.14 | 28.96M |
| 2026-08-10 | CNY 13.92 | +5.06% | CNY 13.26 | CNY 14.36 | CNY 13.11 | 43.23M |
| 2026-08-07 | CNY 13.25 | +0.08% | CNY 13.12 | CNY 13.69 | CNY 12.86 | 25.62M |
| 2026-08-06 | CNY 13.24 | +2.16% | CNY 12.97 | CNY 13.42 | CNY 12.88 | 26.17M |
| 2026-08-05 | CNY 12.96 | +0.54% | CNY 12.90 | CNY 13.09 | CNY 12.77 | 15.22M |
| 2026-08-04 | CNY 12.89 | +0.62% | CNY 12.78 | CNY 12.97 | CNY 12.69 | 13.67M |
| 2026-08-03 | CNY 12.81 | +1.34% | CNY 12.64 | CNY 12.85 | CNY 12.47 | 15.72M |
| 2026-07-31 | CNY 12.64 | +3.02% | CNY 12.06 | CNY 12.75 | CNY 12.05 | 21.01M |
| 2026-07-30 | CNY 12.27 | -2.00% | CNY 12.44 | CNY 12.75 | CNY 12.23 | 20.84M |
| 2026-07-29 | CNY 12.52 | +1.79% | CNY 12.25 | CNY 12.70 | CNY 12.22 | 22.03M |
| 2026-07-28 | CNY 12.30 | -2.46% | CNY 12.43 | CNY 12.83 | CNY 12.27 | 25.17M |
| 2026-07-27 | CNY 12.61 | +2.94% | CNY 12.04 | CNY 12.95 | CNY 11.70 | 44.35M |
| 2026-07-24 | CNY 12.25 | +6.06% | CNY 11.28 | CNY 13.32 | CNY 11.27 | 49.08M |
| 2026-07-23 | CNY 11.55 | +6.35% | CNY 10.74 | CNY 11.66 | CNY 10.74 | 18.99M |
| 2026-07-22 | CNY 10.86 | +0.56% | CNY 10.75 | CNY 11.05 | CNY 10.62 | 9.03M |
| 2026-07-21 | CNY 10.80 | -0.55% | CNY 10.87 | CNY 10.93 | CNY 10.23 | 12.28M |
| 2026-07-20 | CNY 10.86 | -0.64% | CNY 10.96 | CNY 11.29 | CNY 10.48 | 10.99M |
| 2026-07-17 | CNY 10.93 | -3.62% | CNY 11.34 | CNY 11.42 | CNY 10.78 | 10.21M |
| 2026-07-16 | CNY 11.34 | 0.00% | CNY 11.34 | CNY 11.49 | CNY 11.07 | 8.56M |
| 2026-07-15 | CNY 11.34 | +1.07% | CNY 11.12 | CNY 11.52 | CNY 11.05 | 9.52M |
| 2026-07-14 | CNY 11.22 | -1.58% | CNY 11.29 | CNY 11.41 | CNY 10.86 | 12.94M |
| 2026-07-13 | CNY 11.40 | -8.65% | CNY 12.39 | CNY 12.47 | CNY 11.28 | 21.35M |
| 2026-07-10 | CNY 12.48 | +6.21% | CNY 11.67 | CNY 12.98 | CNY 11.52 | 23.37M |
| 2026-07-09 | CNY 11.75 | -0.17% | CNY 11.73 | CNY 11.93 | CNY 11.40 | 9.80M |
| 2026-07-08 | CNY 11.77 | -1.09% | CNY 12.00 | CNY 12.09 | CNY 11.69 | 9.98M |
| 2026-07-07 | CNY 11.90 | -4.49% | CNY 12.33 | CNY 12.60 | CNY 11.90 | 15.11M |
| 2026-07-06 | CNY 12.46 | -0.72% | CNY 12.50 | CNY 13.07 | CNY 12.40 | 20.65M |
| 2026-07-03 | CNY 12.55 | +5.11% | CNY 11.92 | CNY 12.69 | CNY 11.91 | 17.54M |
| 2026-07-02 | CNY 11.94 | -0.91% | CNY 11.91 | CNY 12.40 | CNY 11.80 | 11.03M |
| 2026-07-01 | CNY 12.05 | +2.12% | CNY 11.80 | CNY 12.19 | CNY 11.80 | 11.27M |
| 2026-06-30 | CNY 11.80 | +1.46% | CNY 11.55 | CNY 11.89 | CNY 11.38 | 9.78M |
| 2026-06-29 | CNY 11.63 | -0.68% | CNY 11.68 | CNY 11.73 | CNY 11.22 | 12.59M |
| 2026-06-26 | CNY 11.71 | -3.06% | CNY 11.96 | CNY 12.03 | CNY 11.68 | 11.14M |
| 2026-06-25 | CNY 12.08 | -3.05% | CNY 12.38 | CNY 12.43 | CNY 11.99 | 10.10M |
| 2026-06-24 | CNY 12.46 | -1.11% | CNY 12.51 | CNY 12.63 | CNY 12.17 | 10.07M |
| 2026-06-23 | CNY 12.60 | -1.87% | CNY 12.80 | CNY 12.94 | CNY 12.54 | 9.24M |
| 2026-06-22 | CNY 12.84 | +0.63% | CNY 12.58 | CNY 12.85 | CNY 12.29 | 13.23M |
| 2026-06-18 | CNY 12.76 | -3.41% | CNY 13.00 | CNY 13.03 | CNY 12.66 | 15.36M |
| 2026-06-17 | CNY 13.21 | +0.99% | CNY 13.12 | CNY 13.71 | CNY 12.94 | 19.26M |
| 2026-06-16 | CNY 13.08 | -1.36% | CNY 13.20 | CNY 13.26 | CNY 12.96 | 9.54M |
| 2026-06-15 | CNY 13.26 | +2.16% | CNY 12.96 | CNY 13.31 | CNY 12.87 | 11.00M |
| 2026-06-12 | CNY 12.98 | +2.93% | CNY 12.65 | CNY 13.19 | CNY 12.65 | 13.55M |
| 2026-06-11 | CNY 12.61 | -0.32% | CNY 12.45 | CNY 12.70 | CNY 12.22 | 9.66M |
| 2026-06-10 | CNY 12.65 | -1.02% | CNY 12.74 | CNY 13.23 | CNY 12.50 | 11.28M |
| 2026-06-09 | CNY 12.78 | -0.23% | CNY 12.88 | CNY 12.98 | CNY 12.65 | 8.41M |
| 2026-06-08 | CNY 12.81 | -4.04% | CNY 13.10 | CNY 13.34 | CNY 12.65 | 10.95M |
| 2026-06-05 | CNY 13.35 | -0.67% | CNY 13.40 | CNY 13.58 | CNY 13.12 | 10.18M |
| 2026-06-04 | CNY 13.44 | +0.22% | CNY 13.29 | CNY 13.52 | CNY 13.21 | 8.38M |
| 2026-06-03 | CNY 13.41 | +0.30% | CNY 13.35 | CNY 13.52 | CNY 13.20 | 8.08M |
| 2026-06-02 | CNY 13.37 | -2.62% | CNY 13.73 | CNY 13.75 | CNY 13.13 | 8.97M |
| 2026-06-01 | CNY 13.73 | +0.44% | CNY 13.58 | CNY 13.96 | CNY 13.58 | 8.20M |
| 2026-05-29 | CNY 13.67 | -3.05% | CNY 14.31 | CNY 14.40 | CNY 13.54 | 12.38M |
| 2026-05-28 | CNY 14.10 | +1.95% | CNY 13.87 | CNY 14.22 | CNY 13.84 | 9.42M |
| 2026-05-27 | CNY 13.83 | -1.85% | CNY 14.03 | CNY 14.26 | CNY 13.64 | 9.26M |
| 2026-05-26 | CNY 14.09 | -2.29% | CNY 14.32 | CNY 14.35 | CNY 13.77 | 11.45M |