Hainan Jingliang Holdings
京粮控股 SZ000505 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
6.28
+0.21
(+3.46%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.16
High
6.40
Low
6.09
Prev close
6.07
Amplitude
5.11%
Volume
25.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.29
MA10
6.48
MA20
6.81
MA60
6.25
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.16 | 6.40 | 6.09 | 6.28 | 25M |
| 2 | 2026-09-29 | 6.10 | 6.16 | 6.03 | 6.07 | 15M |
| 3 | 2026-09-28 | 6.37 | 6.43 | 5.94 | 6.13 | 28M |
| 4 | 2026-09-24 | 6.63 | 6.64 | 6.31 | 6.36 | 23M |
| 5 | 2026-09-23 | 6.74 | 6.76 | 6.58 | 6.60 | 24M |
| 6 | 2026-09-22 | 6.90 | 6.90 | 6.62 | 6.78 | 31M |
| 7 | 2026-09-21 | 6.73 | 6.91 | 6.54 | 6.88 | 40M |
| 8 | 2026-09-18 | 6.45 | 6.79 | 6.42 | 6.71 | 48M |
| 9 | 2026-09-17 | 6.43 | 6.83 | 6.24 | 6.63 | 56M |
| 10 | 2026-09-16 | 6.33 | 6.44 | 6.17 | 6.33 | 30M |
| 11 | 2026-09-15 | 6.67 | 6.86 | 6.33 | 6.36 | 40M |
| 12 | 2026-09-14 | 6.93 | 7.05 | 6.54 | 6.65 | 52M |
52W
Data range
4.92
29.7%
9.50
High/low over the last 250 trading days, and where the price sits.
← Stocks