Guangdong Jialong Food Co., Ltd. - 002495.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2.81	2.79	2.79	2.84	2.78	18.47M
November 06, 2025	2.8	2.82	2.82	2.84	2.76	26.92M
November 05, 2025	2.75	2.81	2.81	2.82	2.74	29.73M
November 04, 2025	2.74	2.77	2.77	2.78	2.73	21.07M
November 03, 2025	2.72	2.75	2.75	2.76	2.69	21.43M
October 31, 2025	2.64	2.7	2.7	2.71	2.63	21.22M
October 30, 2025	2.67	2.63	2.63	2.67	2.63	14.84M
October 29, 2025	2.7	2.67	2.67	2.71	2.6	25.58M
October 28, 2025	2.74	2.69	2.69	2.74	2.68	27.32M
October 27, 2025	2.75	2.77	2.77	2.79	2.73	20.74M
October 24, 2025	2.77	2.74	2.74	2.8	2.74	19.04M
October 23, 2025	2.77	2.78	2.78	2.8	2.74	17.93M
October 22, 2025	2.73	2.77	2.77	2.78	2.73	23.72M
October 21, 2025	2.68	2.75	2.75	2.75	2.65	31.27M
October 20, 2025	2.65	2.67	2.67	2.67	2.63	19.13M
October 17, 2025	2.64	2.62	2.62	2.68	2.62	23.36M
October 16, 2025	2.66	2.64	2.64	2.69	2.62	15.77M
October 15, 2025	2.66	2.67	2.67	2.68	2.64	18.76M
October 14, 2025	2.63	2.65	2.65	2.68	2.63	21.08M
October 13, 2025	2.61	2.64	2.64	2.64	2.55	22.49M
October 10, 2025	2.62	2.66	2.66	2.68	2.6	23.74M
October 09, 2025	2.63	2.63	2.63	2.64	2.61	16.32M
September 30, 2025	2.64	2.63	2.63	2.65	2.62	15.07M
September 29, 2025	2.6	2.63	2.63	2.64	2.55	19.8M
September 26, 2025	2.57	2.6	2.6	2.66	2.55	20.24M
September 25, 2025	2.6	2.59	2.59	2.63	2.57	18.33M
September 24, 2025	2.84	2.61	2.61	2.84	2.54	18.22M
September 23, 2025	2.64	2.58	2.58	2.66	2.53	31.87M
September 22, 2025	2.7	2.65	2.65	2.7	2.62	30.55M
September 19, 2025	2.84	2.7	2.7	2.85	2.67	46.91M
September 18, 2025	2.88	2.82	2.82	2.91	2.78	44.58M
September 17, 2025	2.91	2.88	2.88	2.91	2.84	36.08M
September 16, 2025	2.87	2.92	2.92	2.94	2.85	52.12M
September 15, 2025	2.82	2.86	2.86	2.87	2.8	48.3M
September 12, 2025	2.78	2.8	2.8	2.81	2.78	33.68M
September 11, 2025	2.79	2.79	2.79	2.79	2.72	27.41M
September 10, 2025	2.76	2.79	2.79	2.8	2.73	28.96M
September 09, 2025	2.75	2.75	2.75	2.78	2.73	28.67M
September 08, 2025	2.72	2.75	2.75	2.78	2.72	28.95M
September 05, 2025	2.73	2.73	2.73	2.74	2.63	39.16M
September 04, 2025	2.65	2.72	2.72	2.75	2.64	41.03M
September 03, 2025	2.75	2.67	2.67	2.76	2.65	27.64M
September 02, 2025	2.7	2.75	2.75	2.76	2.67	35.68M
September 01, 2025	2.67	2.71	2.71	2.76	2.63	30.29M
August 29, 2025	2.69	2.68	2.68	2.7	2.65	21.34M
August 28, 2025	2.71	2.7	2.7	2.77	2.6	41.26M
August 27, 2025	2.81	2.7	2.7	2.81	2.7	33.57M
August 26, 2025	2.77	2.8	2.8	2.81	2.75	30.74M
August 25, 2025	2.76	2.77	2.77	2.79	2.73	27.12M
August 22, 2025	2.79	2.76	2.76	2.8	2.72	26.98M
August 21, 2025	2.8	2.8	2.8	2.81	2.77	21.71M
August 20, 2025	2.76	2.8	2.8	2.8	2.73	30.87M
August 19, 2025	2.71	2.76	2.76	2.76	2.69	25.86M
August 18, 2025	2.69	2.71	2.71	2.74	2.68	19.52M
August 15, 2025	2.66	2.68	2.68	2.71	2.66	18.95M
August 14, 2025	2.72	2.67	2.67	2.79	2.66	27.51M
August 13, 2025	2.77	2.74	2.74	2.78	2.72	20.66M
August 12, 2025	2.77	2.76	2.76	2.81	2.75	22.05M
August 11, 2025	2.74	2.76	2.76	2.78	2.73	21.64M
August 08, 2025	2.73	2.75	2.75	2.75	2.69	24.56M

Guangdong Jialong Food Co., Ltd. (002495.SZ) SHZ