Guangdong Jialong Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	2.63	2.67	2.61	2.66	-	-	14,629,171
Mar 27, 2026	2.61	2.67	2.58	2.66	2.66	2.31%	25,259,797
Mar 26, 2026	2.63	2.68	2.58	2.60	2.60	-1.14%	23,454,580
Mar 25, 2026	2.55	2.64	2.54	2.63	2.63	3.54%	26,106,160
Mar 24, 2026	2.48	2.55	2.42	2.54	2.54	4.96%	34,657,040
Mar 23, 2026	2.55	2.55	2.38	2.42	2.42	-6.56%	43,416,200
Mar 20, 2026	2.74	2.76	2.59	2.59	2.59	-4.78%	31,530,440
Mar 19, 2026	2.78	2.80	2.71	2.72	2.72	-2.86%	18,974,700
Mar 18, 2026	2.78	2.80	2.74	2.80	2.80	0.72%	21,088,480
Mar 17, 2026	2.82	2.86	2.78	2.78	2.78	-1.07%	31,981,440
Mar 16, 2026	2.77	2.83	2.76	2.81	2.81	1.08%	26,529,030
Mar 13, 2026	2.77	2.82	2.75	2.78	2.78	0.36%	21,874,380
Mar 12, 2026	2.79	2.83	2.76	2.77	2.77	-0.72%	23,564,500
Mar 11, 2026	2.81	2.81	2.76	2.79	2.79	-0.36%	17,978,290
Mar 10, 2026	2.79	2.81	2.76	2.80	2.80	1.08%	19,305,020
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