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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	2.72	2.73	2.73	2.73	2.7	17.52M
August 06, 2025	2.73	2.72	2.72	2.73	2.69	16.38M
August 05, 2025	2.67	2.73	2.73	2.73	2.67	26.17M
August 04, 2025	2.63	2.67	2.67	2.68	2.6	20.6M
August 01, 2025	2.63	2.63	2.63	2.65	2.61	16.03M
July 31, 2025	2.69	2.61	2.61	2.7	2.6	31.74M
July 30, 2025	2.67	2.7	2.7	2.71	2.65	25.05M
July 29, 2025	2.7	2.67	2.67	2.72	2.64	22.55M
July 28, 2025	2.68	2.7	2.7	2.71	2.66	20.7M
July 25, 2025	2.71	2.68	2.68	2.71	2.67	16.13M
July 24, 2025	2.69	2.71	2.71	2.72	2.68	18.14M
July 23, 2025	2.7	2.69	2.69	2.72	2.68	19.11M
July 22, 2025	2.72	2.71	2.71	2.73	2.68	21.36M
July 21, 2025	2.65	2.71	2.71	2.71	2.65	21.83M
July 18, 2025	2.66	2.66	2.66	2.67	2.63	18.43M
July 17, 2025	2.67	2.66	2.66	2.7	2.64	19.65M
July 16, 2025	2.58	2.66	2.66	2.66	2.57	31.85M
July 15, 2025	2.65	2.58	2.58	2.65	2.56	23.6M
July 14, 2025	2.64	2.65	2.65	2.66	2.62	14.68M
July 11, 2025	2.64	2.65	2.65	2.66	2.61	20.23M
July 10, 2025	2.61	2.64	2.64	2.66	2.6	20.42M
July 09, 2025	2.62	2.61	2.61	2.64	2.6	16.33M
July 08, 2025	2.59	2.62	2.62	2.62	2.58	18.15M
July 07, 2025	2.55	2.59	2.59	2.6	2.55	18.44M
July 04, 2025	2.59	2.56	2.56	2.59	2.55	17.24M
July 03, 2025	2.6	2.6	2.6	2.61	2.58	17.04M
July 02, 2025	2.58	2.6	2.6	2.6	2.57	20.38M
July 01, 2025	2.58	2.58	2.58	2.6	2.54	17.23M
June 30, 2025	2.58	2.58	2.58	2.59	2.56	14.63M
June 27, 2025	2.54	2.57	2.57	2.58	2.54	16.9M
June 26, 2025	2.57	2.55	2.55	2.59	2.54	15.42M
June 25, 2025	2.55	2.57	2.57	2.59	2.54	18.34M
June 24, 2025	2.49	2.55	2.55	2.56	2.48	21.55M
June 23, 2025	2.42	2.47	2.47	2.48	2.4	17.86M
June 20, 2025	2.45	2.43	2.43	2.47	2.42	17.29M
June 19, 2025	2.54	2.45	2.45	2.54	2.44	24.02M
June 18, 2025	2.59	2.53	2.53	2.59	2.52	19.37M
June 17, 2025	2.59	2.59	2.59	2.62	2.57	19.77M
June 16, 2025	2.55	2.59	2.59	2.6	2.54	23.96M
June 13, 2025	2.66	2.56	2.56	2.66	2.55	35.09M
June 12, 2025	2.7	2.65	2.65	2.71	2.63	33.08M
June 11, 2025	2.7	2.71	2.71	2.75	2.69	27.66M
June 10, 2025	2.77	2.69	2.69	2.78	2.65	43.9M
June 09, 2025	2.74	2.77	2.77	2.78	2.71	43.46M
June 06, 2025	2.73	2.74	2.74	2.88	2.68	79.62M
June 05, 2025	2.83	2.69	2.69	2.86	2.68	61.43M
June 04, 2025	2.68	2.75	2.74	2.87	2.67	48.91M
June 03, 2025	2.66	2.67	2.66	2.71	2.63	26.55M
May 30, 2025	2.7	2.66	2.65	2.72	2.64	27.86M
May 29, 2025	2.72	2.7	2.69	2.74	2.67	28.86M
May 28, 2025	2.72	2.72	2.72	2.78	2.69	41.17M
May 27, 2025	2.65	2.71	2.71	2.72	2.64	37.53M
May 26, 2025	2.64	2.64	2.64	2.69	2.61	27.74M

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