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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	30.91	31.7	31.7	32.18	30.91	10.96M
November 12, 2025	31.3	31.39	31.39	31.45	30.61	5.76M
November 11, 2025	31.32	31.39	31.39	31.83	31.3	6.28M
November 10, 2025	30.91	31.38	31.38	31.88	30.91	6.64M
November 07, 2025	30.91	31.51	31.51	31.75	30.83	8.72M
November 06, 2025	31	31.09	31.09	31.55	30.9	6.7M
November 05, 2025	29.96	30.89	30.89	31.13	29.8	7.96M
November 04, 2025	30.56	30.26	30.26	30.69	30.06	5.11M
November 03, 2025	30.82	30.66	30.66	30.96	29.99	7.5M
October 31, 2025	30.69	30.95	30.95	31.58	30.6	9.45M
October 30, 2025	31.52	30.84	30.84	31.6	30.76	12.98M
October 29, 2025	30.7	31.87	31.87	32.3	30.42	17.48M
October 28, 2025	30.44	30.58	30.58	30.89	30.27	6.92M
October 27, 2025	30.3	30.74	30.74	31.1	30.2	9.54M
October 24, 2025	29.98	30.21	30.21	30.58	29.93	7.33M
October 23, 2025	29.3	30.28	30.28	31	28.66	11.14M
October 22, 2025	29.59	29.34	29.34	29.71	29.16	4.01M
October 21, 2025	29.7	29.6	29.6	29.7	29.18	4.32M
October 20, 2025	29.19	29.43	29.43	29.59	29.01	4.83M
October 17, 2025	30.33	28.88	28.88	30.61	28.8	7.08M
October 16, 2025	30.46	30.47	30.47	30.88	30.14	6.62M
October 15, 2025	30.12	30.23	30.23	30.44	29.49	6.1M
October 14, 2025	30.6	30.1	30.1	31.09	30.07	7.33M
October 13, 2025	29.79	30.6	30.6	30.86	29.39	8.6M
October 10, 2025	32.76	31.41	31.41	32.76	31.39	10.63M
October 09, 2025	32.59	32.83	32.83	33	32.28	12.74M
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

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