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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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