Jinlongyu Group Co., Ltd. - 002882.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	32.77	32.22	32.22	32.82	32.2	11.45M
September 29, 2025	32.2	32.82	32.82	33	32	15.94M
September 26, 2025	31.44	32.09	32.09	32.6	31.12	14.68M
September 25, 2025	32.2	31.68	31.68	32.27	31.62	9.4M
September 24, 2025	31.01	32.15	32.15	32.26	30.84	12.12M
September 23, 2025	32.14	31.43	31.43	32.61	30.7	13.94M
September 22, 2025	32.63	32.35	32.35	33.4	31.8	11.75M
September 19, 2025	32.32	32.74	32.74	33.57	32.29	13.92M
September 18, 2025	33.65	32.59	32.59	33.65	32.29	17.12M
September 17, 2025	33.2	33.32	33.32	33.68	32.9	13.06M
September 16, 2025	33.68	33.35	33.35	33.68	32.58	22.47M
September 15, 2025	34.75	33.9	33.9	35.54	33.8	25.06M
September 12, 2025	34.6	35.1	35.1	35.4	33.74	30.48M
September 11, 2025	34.1	34.51	34.51	34.73	33.4	23.16M
September 10, 2025	35.08	34.37	34.37	35.72	34.16	31.91M
September 09, 2025	37.28	36.38	36.38	38.48	36	38.44M
September 08, 2025	38.28	38.3	38.3	41	36.69	50.3M
September 05, 2025	36.78	39.48	39.48	40.79	36	67.29M
September 04, 2025	33.82	37.16	37.16	37.16	33.82	62.39M
September 03, 2025	34.53	33.78	33.78	35.8	33.41	30.28M
September 02, 2025	34.4	34.74	34.74	35.6	33.77	45.42M
September 01, 2025	32.3	34.2	34.2	34.9	32.12	36.49M
August 29, 2025	30.7	32.39	32.39	33.09	30.67	25.11M
August 28, 2025	31.91	30.94	30.94	31.91	30	21.36M
August 27, 2025	32.95	32	32	33.44	32	18.45M
August 26, 2025	33.3	33.25	33.25	34.2	32.7	21.89M
August 25, 2025	32	33.29	33.29	33.8	32	25.54M
August 22, 2025	31.78	32.04	32.04	32.2	31.66	10.92M
August 21, 2025	33.17	31.96	31.96	33.2	31.8	18.72M
August 20, 2025	33.5	33.4	33.4	33.96	32.89	21.08M
August 19, 2025	32.5	33.98	33.98	34.5	31.77	41.01M
August 18, 2025	31.78	32.53	32.53	32.79	31.73	20.71M
August 15, 2025	31.6	31.95	31.95	32.13	31.36	16.53M
August 14, 2025	31.33	31.59	31.59	31.96	31	16.81M
August 13, 2025	30.7	31.6	31.6	31.86	30.63	17.1M
August 12, 2025	31.4	30.87	30.87	31.45	30.35	15.37M
August 11, 2025	31.3	31.3	31.3	31.8	31.1	13.34M
August 08, 2025	31.63	31.37	31.37	32.42	31.3	13.47M
August 07, 2025	32.01	31.7	31.7	32.18	31.4	11.22M
August 06, 2025	32	32.2	32.2	32.43	31.53	12.34M
August 05, 2025	31.98	32.18	32.18	32.49	31.78	12.32M
August 04, 2025	30.88	31.98	31.98	32.23	30.7	14.17M
August 01, 2025	31.88	31.12	31.12	32.2	31	14.25M
July 31, 2025	31.68	32.23	32.23	33.2	31.59	15.12M
July 30, 2025	33.63	32	32	33.88	31.8	25.64M
July 29, 2025	34.72	33.94	33.94	35.68	33.5	26.02M
July 28, 2025	33.37	35.03	35.03	35.88	33.24	29.03M
July 25, 2025	33.21	33.8	33.8	34.86	32.93	23.17M
July 24, 2025	32.83	33.2	33.2	33.98	32.83	19.1M
July 23, 2025	33.9	33.1	33.1	34.22	33.01	29.61M
July 22, 2025	35.6	34.85	34.85	37.66	34.6	43.25M
July 21, 2025	34.01	36.18	36.18	37	33.53	41.93M
July 18, 2025	32.79	34.82	34.82	35.5	32.61	42.7M
July 17, 2025	31.7	32.7	32.7	33.1	31.51	24.99M
July 16, 2025	31.92	31.96	31.96	32.37	31.62	14.13M
July 15, 2025	32.2	32.03	32.03	32.64	31.73	16.4M
July 14, 2025	33.17	32.44	32.44	33.49	32.2	21.44M
July 11, 2025	33.05	33.26	33.26	33.59	32.65	19.61M
July 10, 2025	33.91	33.28	33.28	34.3	33.02	22.88M
July 09, 2025	35	33.9	33.9	35.4	33.55	31.27M

Jinlongyu Group Co., Ltd. (002882.SZ) SHZ