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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	3.2	2.87	2.87	3.2	2.87	75.9M
December 03, 2025	3.04	2.99	2.99	3.14	2.95	72.77M
December 02, 2025	3.02	3	3	3.05	2.94	89.74M
December 01, 2025	3.01	3.06	3.06	3.08	2.97	128.21M
November 28, 2025	3.2	3.07	3.07	3.32	2.96	201.93M
November 27, 2025	2.78	3.06	3.06	3.06	2.76	34.59M
November 26, 2025	2.76	2.78	2.78	2.87	2.76	28.49M
November 25, 2025	2.72	2.76	2.76	2.78	2.69	27.4M
November 24, 2025	2.68	2.7	2.7	2.82	2.68	33.3M
November 21, 2025	2.83	2.64	2.64	2.87	2.64	39.38M
November 20, 2025	2.88	2.84	2.84	2.89	2.79	23.46M
November 19, 2025	2.89	2.88	2.88	2.92	2.82	22.66M
November 18, 2025	2.94	2.89	2.89	2.96	2.85	27.89M
November 17, 2025	2.95	2.94	2.94	2.96	2.91	21.79M
November 14, 2025	2.95	2.93	2.93	2.98	2.92	26.55M
November 13, 2025	2.91	2.93	2.93	2.94	2.87	22.01M
November 12, 2025	2.89	2.91	2.91	2.93	2.86	23.33M
November 11, 2025	2.88	2.9	2.9	2.9	2.85	22.58M
November 10, 2025	2.79	2.88	2.88	2.9	2.76	32.17M
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

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