Stock listing
Shenzhen:300589 Jianglong Shipbuilding Co., Ltd. (江龙船艇) 股价
Follow Jianglong Shipbuilding Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300589
¥12.11 CNY +0.38 (+3.2%)
Close on Nov 2, 2026
- Day range
- ¥11.52 – ¥12.23 CNYNov 2, 2026
- Volume
- 18.85M sharesNov 2, 2026
- Market cap
- ¥4.57B CNYAt the close on Nov 2, 2026 · price × 377.7M shares outstanding
- 52-week range
- ¥10.23 – ¥26.90 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥347.7M CNYMedian day 22.43M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300589 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥12.11 | +0.38 | +3.2% | ¥11.70 | ¥12.23 | ¥11.52 | 18,852,692 | |
| ¥11.73 | -1.24 | -9.6% | ¥12.75 | ¥12.99 | ¥11.73 | 29,131,670 | |
| ¥12.97 | -0.45 | -3.4% | ¥13.15 | ¥13.56 | ¥12.86 | 25,565,802 | |
| ¥13.42 | -0.53 | -3.8% | ¥13.66 | ¥13.80 | ¥12.89 | 29,815,966 | |
| ¥13.95 | +0.05 | +0.4% | ¥14.15 | ¥14.80 | ¥13.90 | 33,800,216 | |
| ¥13.90 | -0.95 | -6.4% | ¥14.57 | ¥14.70 | ¥13.66 | 34,217,534 | |
| ¥14.85 | -0.32 | -2.1% | ¥14.45 | ¥14.97 | ¥13.55 | 49,852,687 | |
| ¥15.17 | +0.81 | +5.6% | ¥14.59 | ¥16.14 | ¥14.15 | 68,334,874 | |
| ¥14.36 | +0.12 | +0.8% | ¥14.26 | ¥14.80 | ¥14.10 | 36,016,456 | |
| ¥14.24 | -0.25 | -1.7% | ¥14.22 | ¥14.94 | ¥13.93 | 44,198,455 | |
| ¥14.49 | +0.56 | +4.0% | ¥13.81 | ¥14.79 | ¥13.60 | 43,844,557 | |
| ¥13.93 | +0.63 | +4.7% | ¥13.50 | ¥14.46 | ¥13.50 | 36,518,707 | |
| ¥13.30 | -0.61 | -4.4% | ¥13.58 | ¥13.90 | ¥13.23 | 17,289,301 | |
| ¥13.91 | -0.17 | -1.2% | ¥14.06 | ¥14.24 | ¥13.67 | 24,277,672 | |
| ¥14.08 | +1.29 | +10.1% | ¥12.68 | ¥14.36 | ¥12.38 | 35,276,219 | |
| ¥12.79 | -0.34 | -2.6% | ¥13.14 | ¥13.35 | ¥12.66 | 10,238,564 | |
| ¥13.13 | -0.44 | -3.2% | ¥13.58 | ¥13.69 | ¥12.59 | 18,421,920 | |
| ¥13.57 | -0.03 | -0.2% | ¥13.67 | ¥14.15 | ¥13.38 | 16,571,576 | |
| ¥13.60 | -0.21 | -1.5% | ¥13.81 | ¥14.14 | ¥13.49 | 16,604,201 | |
| ¥13.81 | +0.61 | +4.6% | ¥13.07 | ¥13.93 | ¥13.04 | 19,400,279 | |
| ¥13.20 | -0.40 | -2.9% | ¥13.56 | ¥13.59 | ¥13.05 | 12,405,315 | |
| ¥13.60 | +0.01 | +0.1% | ¥13.71 | ¥13.78 | ¥13.42 | 14,203,894 | |
| ¥13.59 | -0.47 | -3.3% | ¥13.97 | ¥14.02 | ¥13.57 | 14,067,902 | |
| ¥14.06 | -0.42 | -2.9% | ¥14.38 | ¥14.45 | ¥13.92 | 19,594,137 | |
| ¥14.48 | +0.65 | +4.7% | ¥13.83 | ¥14.56 | ¥13.66 | 23,461,639 | |
| ¥13.83 | +0.43 | +3.2% | ¥13.31 | ¥14.05 | ¥13.28 | 22,564,367 | |
| ¥13.40 | +0.16 | +1.2% | ¥13.21 | ¥13.55 | ¥12.94 | 16,990,996 | |
| ¥13.24 | +0.05 | +0.4% | ¥13.10 | ¥13.53 | ¥13.08 | 15,756,006 | |
| ¥13.19 | -0.36 | -2.7% | ¥13.34 | ¥13.62 | ¥13.03 | 20,054,039 | |
| ¥13.55 | -0.65 | -4.6% | ¥14.09 | ¥14.50 | ¥13.50 | 29,274,053 | |
| ¥14.20 | -0.62 | -4.2% | ¥14.40 | ¥14.90 | ¥13.91 | 33,862,438 | |
| ¥14.82 | +0.17 | +1.2% | ¥14.66 | ¥15.27 | ¥14.10 | 47,398,703 | |
| ¥14.65 | +0.67 | +4.8% | ¥13.89 | ¥15.05 | ¥13.76 | 48,189,434 | |
| ¥13.98 | -0.13 | -0.9% | ¥13.94 | ¥14.24 | ¥13.81 | 22,987,092 | |
| ¥14.11 | -0.42 | -2.9% | ¥14.45 | ¥14.50 | ¥14.05 | 32,916,883 | |
| ¥14.53 | +0.93 | +6.8% | ¥13.88 | ¥14.63 | ¥13.56 | 45,476,559 | |
| ¥13.60 | -0.40 | -2.9% | ¥13.92 | ¥14.19 | ¥13.52 | 29,975,344 | |
| ¥14.00 | +0.34 | +2.5% | ¥13.55 | ¥14.65 | ¥13.50 | 42,942,711 | |
| ¥13.66 | +0.25 | +1.9% | ¥13.42 | ¥13.71 | ¥13.34 | 14,328,857 | |
| ¥13.41 | 0.00 | 0.0% | ¥13.31 | ¥13.50 | ¥13.16 | 8,745,150 | |
| ¥13.41 | +0.14 | +1.1% | ¥13.23 | ¥13.53 | ¥13.19 | 11,198,821 | |
| ¥13.27 | +0.20 | +1.5% | ¥13.09 | ¥13.37 | ¥12.90 | 10,059,023 | |
| ¥13.07 | -0.25 | -1.9% | ¥13.29 | ¥13.46 | ¥12.92 | 12,382,531 | |
| ¥13.32 | +0.85 | +6.8% | ¥12.30 | ¥13.46 | ¥12.30 | 22,296,020 | |
| ¥12.47 | -0.66 | -5.0% | ¥12.68 | ¥12.85 | ¥12.24 | 17,088,023 | |
| ¥13.13 | +0.21 | +1.6% | ¥12.85 | ¥13.19 | ¥12.69 | 11,286,059 | |
| ¥12.92 | +0.06 | +0.5% | ¥12.90 | ¥13.20 | ¥12.81 | 9,223,343 | |
| ¥12.86 | -0.75 | -5.5% | ¥13.61 | ¥13.69 | ¥12.82 | 17,211,662 | |
| ¥13.61 | -0.33 | -2.4% | ¥13.81 | ¥13.94 | ¥13.58 | 15,955,754 | |
| ¥13.94 | +0.62 | +4.7% | ¥13.32 | ¥13.95 | ¥13.15 | 31,329,400 | |
| ¥13.32 | +0.22 | +1.7% | ¥13.01 | ¥13.73 | ¥12.95 | 28,829,092 | |
| ¥13.10 | -0.24 | -1.8% | ¥13.40 | ¥13.41 | ¥13.10 | 14,934,404 | |
| ¥13.34 | +0.05 | +0.4% | ¥13.21 | ¥13.42 | ¥13.15 | 17,538,805 | |
| ¥13.29 | -0.63 | -4.5% | ¥13.63 | ¥13.76 | ¥13.14 | 28,960,707 | |
| ¥13.92 | +0.67 | +5.1% | ¥13.26 | ¥14.36 | ¥13.11 | 43,228,105 | |
| ¥13.25 | +0.01 | +0.1% | ¥13.12 | ¥13.69 | ¥12.86 | 25,615,680 | |
| ¥13.24 | +0.28 | +2.2% | ¥12.97 | ¥13.42 | ¥12.88 | 26,172,045 | |
| ¥12.96 | +0.07 | +0.5% | ¥12.90 | ¥13.09 | ¥12.77 | 15,219,257 | |
| ¥12.89 | +0.08 | +0.6% | ¥12.78 | ¥12.97 | ¥12.69 | 13,674,291 | |
| ¥12.81 | +0.17 | +1.3% | ¥12.64 | ¥12.85 | ¥12.47 | 15,720,897 |
- Ticker
- Shenzhen:300589
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Shipping & ports
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Nov 13, 2025
Jianglong Shipbuilding's Shareholder To Unload Stake In Co
Latest news
Jianglong Shipbuilding's Shareholder To Unload Stake In Co
Nov 13, 2025
Closed ¥13.59 (+0.6%) on Nov 14, 2025
Jianglong Shipbuilding Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Shipping & ports
- News releases
- 1 in the last 12 months · 1 in all · newest Nov 13, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Jianglong Shipbuilding Co., Ltd.