Stock listing
Shenzhen:000505 Hainan Jingliang Holdings Co., Ltd. (京粮控股) 股价
Home listing (Shenzhen) of Hainan Jingliang Holdings Co., Ltd.
Follow Hainan Jingliang Holdings Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:000505
¥5.77 CNY -0.19 (-3.2%)
Close on Oct 19, 2026
- Day range
- ¥5.67 – ¥5.91 CNYOct 19, 2026
- Volume
- 20.04M sharesOct 19, 2026
- Market cap
- ¥3.82B CNYAt the close on Oct 19, 2026 · price × 662.0M shares outstanding
- 52-week range
- ¥4.92 – ¥9.50 CNYLowest and highest trades, Oct 20, 2025 – Oct 19, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| Shenzhen:000505 · Home | ¥5.77 CNY | -0.19 (-3.2%) | 20,040,987 | ¥5.91 | ¥5.91 | ¥5.67 | ¥5.96 | Close on Oct 19, 2026 |
| Shenzhen:200505 | $1.93 HKD | -0.01 (-0.5%) | 53,600 | $1.91 | $1.93 | $1.91 | $1.94 | Close on Oct 19, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · SZSE:000505 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5.77 | -0.19 | -3.2% | ¥5.91 | ¥5.91 | ¥5.67 | 20,040,987 | |
| ¥5.96 | +0.03 | +0.5% | ¥6.09 | ¥6.09 | ¥5.88 | 18,398,462 | |
| ¥5.93 | -0.30 | -4.8% | ¥6.10 | ¥6.21 | ¥5.89 | 22,728,195 | |
| ¥6.23 | -0.17 | -2.7% | ¥6.46 | ¥6.46 | ¥6.18 | 22,118,376 | |
| ¥6.40 | +0.11 | +1.7% | ¥6.20 | ¥6.48 | ¥6.08 | 36,159,790 | |
| ¥6.29 | -0.41 | -6.1% | ¥6.61 | ¥6.86 | ¥6.26 | 47,093,090 | |
| ¥6.70 | +0.38 | +6.0% | ¥6.32 | ¥6.72 | ¥6.25 | 45,155,000 | |
| ¥6.32 | +0.04 | +0.6% | ¥6.28 | ¥6.58 | ¥6.28 | 29,434,033 | |
| ¥6.28 | +0.21 | +3.5% | ¥6.16 | ¥6.40 | ¥6.09 | 25,266,917 | |
| ¥6.07 | -0.06 | -1.0% | ¥6.10 | ¥6.16 | ¥6.03 | 15,286,790 | |
| ¥6.13 | -0.23 | -3.6% | ¥6.37 | ¥6.43 | ¥5.94 | 28,064,085 | |
| ¥6.36 | -0.24 | -3.6% | ¥6.63 | ¥6.64 | ¥6.31 | 22,898,817 | |
| ¥6.60 | -0.18 | -2.7% | ¥6.74 | ¥6.76 | ¥6.58 | 24,483,401 | |
| ¥6.78 | -0.10 | -1.5% | ¥6.90 | ¥6.90 | ¥6.62 | 31,226,151 | |
| ¥6.88 | +0.17 | +2.5% | ¥6.73 | ¥6.91 | ¥6.54 | 40,316,893 | |
| ¥6.71 | +0.08 | +1.2% | ¥6.45 | ¥6.79 | ¥6.42 | 47,702,657 | |
| ¥6.63 | +0.30 | +4.7% | ¥6.43 | ¥6.83 | ¥6.24 | 56,353,283 | |
| ¥6.33 | -0.03 | -0.5% | ¥6.33 | ¥6.44 | ¥6.17 | 30,390,991 | |
| ¥6.36 | -0.29 | -4.4% | ¥6.67 | ¥6.86 | ¥6.33 | 40,372,079 | |
| ¥6.65 | -0.38 | -5.4% | ¥6.93 | ¥7.05 | ¥6.54 | 52,103,800 | |
| ¥7.03 | -0.40 | -5.4% | ¥7.45 | ¥7.59 | ¥6.93 | 54,034,969 | |
| ¥7.43 | -0.51 | -6.4% | ¥7.70 | ¥7.82 | ¥7.37 | 68,951,077 | |
| ¥7.94 | +0.22 | +2.8% | ¥7.44 | ¥8.26 | ¥7.44 | 105,034,018 | |
| ¥7.72 | +0.37 | +5.0% | ¥7.38 | ¥7.91 | ¥7.38 | 91,237,305 | |
| ¥7.35 | +0.29 | +4.1% | ¥7.15 | ¥7.43 | ¥7.06 | 77,020,047 | |
| ¥7.06 | +0.33 | +4.9% | ¥6.65 | ¥7.26 | ¥6.52 | 91,424,023 | |
| ¥6.73 | -0.36 | -5.1% | ¥6.89 | ¥7.02 | ¥6.61 | 82,874,211 | |
| ¥7.09 | -0.65 | -8.4% | ¥8.51 | ¥8.51 | ¥6.98 | 122,648,808 | |
| ¥7.74 | +0.70 | +9.9% | ¥6.98 | ¥7.74 | ¥6.97 | 43,173,156 | |
| ¥7.04 | -0.30 | -4.1% | ¥7.35 | ¥7.44 | ¥6.96 | 85,803,984 | |
| ¥7.34 | +0.13 | +1.8% | ¥7.12 | ¥7.50 | ¥7.00 | 95,443,137 | |
| ¥7.21 | +0.19 | +2.7% | ¥7.02 | ¥7.33 | ¥6.95 | 88,329,532 | |
| ¥7.02 | +0.04 | +0.6% | ¥6.78 | ¥7.21 | ¥6.65 | 88,686,912 | |
| ¥6.98 | +0.32 | +4.8% | ¥6.57 | ¥7.28 | ¥6.52 | 97,594,197 | |
| ¥6.66 | -0.08 | -1.2% | ¥6.61 | ¥7.06 | ¥6.28 | 83,734,559 | |
| ¥6.74 | -0.75 | -10.0% | ¥7.11 | ¥7.25 | ¥6.74 | 62,043,206 | |
| ¥7.49 | +0.02 | +0.3% | ¥6.88 | ¥8.10 | ¥6.72 | 131,101,184 | |
| ¥7.47 | +0.68 | +10.0% | ¥6.93 | ¥7.47 | ¥6.91 | 67,893,663 | |
| ¥6.79 | +0.62 | +10.0% | ¥6.22 | ¥6.79 | ¥6.11 | 77,230,571 | |
| ¥6.17 | +0.56 | +10.0% | ¥5.67 | ¥6.17 | ¥5.67 | 23,291,297 | |
| ¥5.61 | -0.04 | -0.7% | ¥5.64 | ¥5.65 | ¥5.50 | 9,516,100 | |
| ¥5.65 | -0.08 | -1.4% | ¥5.71 | ¥5.74 | ¥5.64 | 7,980,953 | |
| ¥5.73 | +0.01 | +0.2% | ¥5.70 | ¥5.75 | ¥5.66 | 7,690,813 | |
| ¥5.72 | -0.12 | -2.1% | ¥5.84 | ¥5.86 | ¥5.72 | 9,714,820 | |
| ¥5.84 | +0.06 | +1.0% | ¥5.72 | ¥5.84 | ¥5.71 | 17,549,103 | |
| ¥5.78 | -0.15 | -2.5% | ¥5.75 | ¥5.82 | ¥5.60 | 28,445,427 | |
| ¥5.93 | +0.33 | +5.9% | ¥5.60 | ¥6.10 | ¥5.52 | 31,479,635 | |
| ¥5.60 | -0.04 | -0.7% | ¥5.64 | ¥5.64 | ¥5.54 | 7,021,101 | |
| ¥5.64 | -0.05 | -0.9% | ¥5.68 | ¥5.72 | ¥5.61 | 6,137,716 | |
| ¥5.69 | +0.11 | +2.0% | ¥5.63 | ¥5.70 | ¥5.57 | 7,457,600 | |
| ¥5.58 | +0.05 | +0.9% | ¥5.50 | ¥5.59 | ¥5.45 | 6,607,601 | |
| ¥5.53 | 0.00 | 0.0% | ¥5.50 | ¥5.64 | ¥5.49 | 7,154,301 | |
| ¥5.53 | +0.08 | +1.5% | ¥5.45 | ¥5.57 | ¥5.41 | 6,629,211 | |
| ¥5.45 | +0.08 | +1.5% | ¥5.37 | ¥5.49 | ¥5.35 | 5,327,400 | |
| ¥5.37 | +0.12 | +2.3% | ¥5.23 | ¥5.41 | ¥5.22 | 5,555,816 | |
| ¥5.25 | -0.16 | -3.0% | ¥5.40 | ¥5.44 | ¥5.25 | 5,610,114 | |
| ¥5.41 | +0.14 | +2.7% | ¥5.31 | ¥5.42 | ¥5.26 | 7,109,300 | |
| ¥5.27 | +0.01 | +0.2% | ¥5.22 | ¥5.32 | ¥5.20 | 6,268,600 | |
| ¥5.26 | -0.09 | -1.7% | ¥5.31 | ¥5.35 | ¥5.21 | 10,283,273 | |
| ¥5.35 | -0.07 | -1.3% | ¥5.40 | ¥5.51 | ¥5.28 | 9,672,100 |
- Ticker
- Shenzhen:000505
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Where Hainan Jingliang Holdings Co., Ltd. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Shenzhen:000505 京粮控股 · Home listing · This page | Shenzhen | China | CNY |
| Shenzhen:200505 京粮B | Shenzhen | China | HKD |
Log in to ask 6ix AI your own questions about Hainan Jingliang Holdings Co., Ltd.