Guangdong Jialong Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	2.77	2.80	2.73	2.77	2.77	-0.72%	23,271,600
Mar 6, 2026	2.66	2.79	2.66	2.79	2.79	4.10%	37,514,640
Mar 5, 2026	2.68	2.71	2.66	2.68	2.68	1.13%	23,471,700
Mar 4, 2026	2.63	2.66	2.58	2.65	2.65	-	25,324,320
Mar 3, 2026	2.71	2.75	2.63	2.65	2.65	-1.85%	27,944,990
Mar 2, 2026	2.77	2.80	2.67	2.70	2.70	-3.57%	28,759,116
Feb 27, 2026	2.79	2.81	2.77	2.80	2.80	-	19,850,760
Feb 26, 2026	2.83	2.91	2.78	2.80	2.80	-1.06%	36,494,240
Feb 25, 2026	2.82	2.85	2.81	2.83	2.83	0.71%	30,287,090
Feb 24, 2026	2.74	2.82	2.74	2.81	2.81	2.93%	25,777,320
Feb 13, 2026	2.74	2.77	2.72	2.73	2.73	-0.73%	18,888,860
Feb 12, 2026	2.81	2.82	2.74	2.75	2.75	-2.14%	24,220,210
Feb 11, 2026	2.81	2.83	2.78	2.81	2.81	-0.35%	21,517,500
Feb 10, 2026	2.82	2.85	2.79	2.82	2.82	-	22,242,540
Feb 9, 2026	2.82	2.85	2.79	2.82	2.82	0.71%	29,464,480
Feb 6, 2026	2.78	2.82	2.75	2.80	2.80	0.36%	25,001,100
Feb 5, 2026	2.76	2.80	2.74	2.79	2.79	1.09%	26,346,200
Feb 4, 2026	2.72	2.77	2.70	2.76	2.76	1.47%	30,035,040
Feb 3, 2026	2.70	2.72	2.67	2.72	2.72	1.49%	25,693,240
Feb 2, 2026	2.71	2.74	2.67	2.68	2.68	-1.11%	29,272,410
Jan 30, 2026	2.67	2.72	2.65	2.71	2.71	1.12%	29,578,940
Jan 29, 2026	2.69	2.71	2.66	2.68	2.68	-0.37%	17,759,800
Jan 28, 2026	2.71	2.73	2.68	2.69	2.69	-1.10%	20,330,900
Jan 27, 2026	2.75	2.75	2.65	2.72	2.72	-0.37%	31,587,450
Jan 26, 2026	2.74	2.75	2.68	2.73	2.73	-	27,785,060
Jan 23, 2026	2.72	2.73	2.70	2.73	2.73	0.37%	17,257,490
Jan 22, 2026	2.68	2.72	2.66	2.72	2.72	1.87%	23,124,210
Jan 21, 2026	2.65	2.68	2.63	2.67	2.67	-	16,478,710
Jan 20, 2026	2.65	2.68	2.63	2.67	2.67	0.75%	22,984,900
Jan 19, 2026	2.56	2.65	2.54	2.65	2.65	3.11%	24,360,470
Jan 16, 2026	2.64	2.64	2.55	2.57	2.57	-2.65%	29,689,600
Jan 15, 2026	2.67	2.68	2.63	2.64	2.64	-1.49%	18,914,160
Jan 14, 2026	2.68	2.72	2.64	2.68	2.68	-	32,118,670
Jan 13, 2026	2.71	2.74	2.68	2.68	2.68	-1.47%	31,447,360
Jan 12, 2026	2.70	2.72	2.68	2.72	2.72	0.74%	27,319,180
Jan 9, 2026	2.69	2.71	2.67	2.70	2.70	0.37%	24,010,590
Jan 8, 2026	2.64	2.70	2.64	2.69	2.69	1.13%	21,718,010
Jan 7, 2026	2.71	2.71	2.64	2.66	2.66	-1.85%	26,250,520
Jan 6, 2026	2.65	2.71	2.64	2.71	2.71	1.88%	29,669,230
Jan 5, 2026	2.69	2.69	2.64	2.66	2.66	-	26,314,060
Dec 31, 2025	2.68	2.68	2.63	2.66	2.66	-0.37%	17,959,960
Dec 30, 2025	2.70	2.72	2.66	2.67	2.67	-1.84%	21,813,420
Dec 29, 2025	2.78	2.79	2.70	2.72	2.72	-2.51%	27,113,100
Dec 26, 2025	2.78	2.81	2.78	2.79	2.79	-	23,428,300
Dec 25, 2025	2.79	2.84	2.76	2.79	2.79	-	24,041,180
Dec 24, 2025	2.82	2.85	2.77	2.79	2.79	-1.76%	29,699,410
Dec 23, 2025	2.82	2.96	2.78	2.84	2.84	1.07%	39,103,820
Dec 22, 2025	2.85	2.86	2.79	2.81	2.81	-1.06%	29,886,440
Dec 19, 2025	2.72	2.87	2.68	2.84	2.84	4.80%	49,927,700
Dec 18, 2025	2.64	2.77	2.63	2.71	2.71	1.88%	38,107,640