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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	31.35	31.29	31.29	31.67	31.11	4.77M
February 12, 2026	31.9	31.41	31.41	32	31.25	8.86M
February 11, 2026	31.48	32.55	32.55	34	31.36	11.39M
February 10, 2026	31.53	31.45	31.45	31.7	31.38	2.82M
February 09, 2026	32.13	31.68	31.68	32.16	31.58	3.79M
February 06, 2026	31.12	31.66	31.66	32.2	31	4.85M
February 05, 2026	31.8	31.3	31.3	32.05	31.2	4.01M
February 04, 2026	31.64	32.02	32.02	32.1	31.31	4.83M
February 03, 2026	31.42	31.8	31.8	31.9	31.16	4.83M
February 02, 2026	31.65	31	31	31.95	31	4.96M
January 30, 2026	31.08	31.52	31.52	31.62	30.66	5.62M
January 29, 2026	32.12	31.37	31.37	32.66	31.31	8M
January 28, 2026	32.81	32.31	32.31	33.05	32.17	5.67M
January 27, 2026	33.66	32.91	32.91	33.92	32	8.54M
January 26, 2026	34.52	33.88	33.88	34.8	33.51	8.06M
January 23, 2026	33.49	34.52	34.52	34.88	33.2	12.18M
January 22, 2026	33.86	33.23	33.23	34.15	33.16	7.45M
January 21, 2026	33.41	33.97	33.97	34.14	33.06	7.33M
January 20, 2026	34.95	33.54	33.54	35.46	33.49	11.12M
January 19, 2026	34.18	35.11	35.11	35.39	33.91	11.07M
January 16, 2026	35	34.54	34.54	35.68	34.32	11.54M
January 15, 2026	35	34.6	34.6	35.88	34.5	15.48M
January 14, 2026	35.35	35.16	35.16	37.27	34.87	26.57M
January 13, 2026	35.55	37.12	37.12	37.62	34.7	34.79M
January 12, 2026	33.9	34.2	34.2	34.31	33.5	15.98M
January 09, 2026	33.65	33.81	33.81	34	33.22	15.42M
January 08, 2026	33.6	33.66	33.66	34.3	33.34	16.38M
January 07, 2026	34.22	33.94	33.94	36	33.39	34.07M
January 06, 2026	31.07	33.88	33.88	33.88	31.07	9.85M
January 05, 2026	30.16	30.8	30.8	30.8	30.11	5.01M
December 31, 2025	30.54	30.16	30.16	30.83	30.1	3.85M
December 30, 2025	30.53	30.53	30.53	30.93	30.12	4.2M
December 29, 2025	31.53	30.7	30.7	31.59	30.67	6.31M
December 26, 2025	32.48	31.67	31.67	32.49	31.19	11.46M
December 25, 2025	31.15	31.7	31.7	31.8	31	9.51M
December 24, 2025	29.71	31.13	31.13	31.46	29.64	10.84M
December 23, 2025	29.89	29.75	29.75	29.95	29.51	3.64M
December 22, 2025	29.57	29.71	29.71	29.92	29.57	3M
December 19, 2025	29.29	29.54	29.54	29.62	29.29	2.87M
December 18, 2025	29.7	29.23	29.23	29.83	29.2	4.46M
December 17, 2025	29.99	29.97	29.97	30.14	29.12	5.64M
December 16, 2025	30.38	29.99	29.99	30.44	29.74	3.75M
December 15, 2025	30.63	30.38	30.38	31.28	30.25	4.69M
December 12, 2025	30.68	30.9	30.9	30.97	30.33	6.02M
December 11, 2025	31.39	30.63	30.63	31.5	30.56	4.35M
December 10, 2025	31.32	31.24	31.24	31.5	30.92	3.67M
December 09, 2025	31.59	31.5	31.5	31.86	31.32	5.66M
December 08, 2025	30.26	31.59	31.59	31.93	30.24	11.89M
December 05, 2025	29.93	30.17	30.17	30.17	29.6	4.24M
December 04, 2025	29.94	29.96	29.96	30.5	29.88	4.45M
December 03, 2025	31.26	30.49	30.49	31.42	30.4	4.97M
December 02, 2025	31.97	31.29	31.29	32.2	31.14	7.14M
December 01, 2025	30.8	32.11	32.11	32.8	30.75	17.65M
November 28, 2025	29.94	30.74	30.74	31.18	29.72	8.5M
November 27, 2025	29.36	29.94	29.94	30.25	29.36	5.61M
November 26, 2025	30.1	29.56	29.56	30.2	29.41	7.37M
November 25, 2025	30.1	30.3	30.3	30.68	29.72	6.82M
November 24, 2025	30.6	30.04	30.04	31.6	29.88	9.49M
November 21, 2025	30.66	29.66	29.66	31.4	29.61	9.87M
November 20, 2025	30.83	31.01	31.01	32.42	30.83	12.41M

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