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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2.82	2.79	2.79	2.85	2.77	30.01M
December 23, 2025	2.82	2.84	2.84	2.96	2.78	40.4M
December 22, 2025	2.85	2.81	2.81	2.86	2.79	29.89M
December 19, 2025	2.72	2.84	2.84	2.87	2.68	50.23M
December 18, 2025	2.64	2.71	2.71	2.77	2.63	38.76M
December 17, 2025	2.69	2.66	2.66	2.73	2.61	38.72M
December 16, 2025	2.73	2.69	2.69	2.81	2.68	33.84M
December 15, 2025	2.64	2.73	2.73	2.78	2.62	41.69M
December 12, 2025	2.76	2.65	2.65	2.77	2.65	47.71M
December 11, 2025	2.93	2.76	2.76	2.95	2.74	63.41M
December 10, 2025	2.97	2.93	2.93	3.06	2.92	54.56M
December 09, 2025	2.93	2.99	2.99	3.02	2.85	62.5M
December 08, 2025	3.02	2.96	2.96	3.03	2.92	43.14M
December 05, 2025	2.86	2.97	2.97	2.98	2.8	61.85M
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

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