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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.74	2.73	2.73	2.77	2.72	18.89M
February 12, 2026	2.81	2.75	2.75	2.82	2.74	24.74M
February 11, 2026	2.81	2.81	2.81	2.83	2.78	21.52M
February 10, 2026	2.82	2.82	2.82	2.85	2.79	22.55M
February 09, 2026	2.82	2.82	2.82	2.85	2.79	29.46M
February 06, 2026	2.78	2.8	2.8	2.82	2.75	25.18M
February 05, 2026	2.76	2.79	2.79	2.8	2.74	26.74M
February 04, 2026	2.72	2.76	2.76	2.77	2.7	30.04M
February 03, 2026	2.7	2.72	2.72	2.72	2.67	26.07M
February 02, 2026	2.71	2.68	2.68	2.74	2.67	29.27M
January 30, 2026	2.67	2.71	2.71	2.72	2.65	29.76M
January 29, 2026	2.69	2.68	2.68	2.71	2.66	17.96M
January 28, 2026	2.71	2.69	2.69	2.73	2.68	20.33M
January 27, 2026	2.75	2.72	2.72	2.75	2.65	31.86M
January 26, 2026	2.74	2.73	2.73	2.75	2.68	28M
January 23, 2026	2.72	2.73	2.73	2.73	2.7	17.26M
January 22, 2026	2.68	2.72	2.72	2.72	2.66	23.21M
January 21, 2026	2.65	2.67	2.67	2.68	2.63	16.48M
January 20, 2026	2.65	2.67	2.67	2.68	2.63	23.29M
January 19, 2026	2.56	2.65	2.65	2.65	2.54	24.36M
January 16, 2026	2.64	2.57	2.57	2.64	2.55	29.69M
January 15, 2026	2.67	2.64	2.64	2.68	2.63	18.98M
January 14, 2026	2.68	2.68	2.68	2.72	2.64	32.12M
January 13, 2026	2.71	2.68	2.68	2.74	2.68	31.45M
January 12, 2026	2.7	2.72	2.72	2.72	2.68	27.66M
January 09, 2026	2.69	2.7	2.7	2.71	2.67	24.01M
January 08, 2026	2.64	2.69	2.69	2.7	2.64	22.12M
January 07, 2026	2.71	2.66	2.66	2.71	2.64	26.25M
January 06, 2026	2.65	2.71	2.71	2.71	2.64	29.67M
January 05, 2026	2.69	2.66	2.66	2.69	2.64	26.31M
December 31, 2025	2.68	2.66	2.66	2.68	2.63	18.18M
December 30, 2025	2.7	2.67	2.67	2.72	2.66	22.03M
December 29, 2025	2.78	2.72	2.72	2.79	2.7	27.31M
December 26, 2025	2.78	2.79	2.79	2.81	2.78	23.43M
December 25, 2025	2.79	2.79	2.79	2.84	2.76	24.5M
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

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