Guangdong Jialong Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	2.37	2.42	2.35	2.42	-	2.11%	15,994,500
Aug 24, 2026	2.38	2.39	2.33	2.37	2.37	-0.42%	15,747,660
Aug 21, 2026	2.39	2.40	2.32	2.38	2.38	-0.83%	16,779,920
Aug 20, 2026	2.37	2.41	2.36	2.40	2.40	2.13%	17,512,500
Aug 19, 2026	2.42	2.43	2.34	2.35	2.35	-2.89%	20,260,200
Aug 18, 2026	2.43	2.46	2.41	2.42	2.42	-0.82%	13,003,800
Aug 17, 2026	2.39	2.45	2.37	2.44	2.44	2.09%	19,228,940
Aug 14, 2026	2.41	2.42	2.34	2.39	2.39	-0.83%	22,964,900
Aug 13, 2026	2.41	2.46	2.37	2.41	2.41	-	23,974,118
Aug 12, 2026	2.37	2.42	2.35	2.41	2.41	1.69%	18,266,300
Aug 11, 2026	2.38	2.39	2.34	2.37	2.37	-0.42%	14,597,380
Aug 10, 2026	2.30	2.39	2.28	2.38	2.38	3.93%	22,750,020
Aug 7, 2026	2.29	2.30	2.23	2.29	2.29	-	18,199,940
Aug 6, 2026	2.28	2.30	2.25	2.29	2.29	-	18,865,400
Aug 5, 2026	2.29	2.32	2.25	2.29	2.29	-0.43%	19,371,300
Aug 4, 2026	2.31	2.34	2.28	2.30	2.30	-0.43%	23,227,304
Aug 3, 2026	2.24	2.31	2.23	2.31	2.31	3.59%	24,723,324
Jul 31, 2026	2.17	2.23	2.16	2.23	2.23	2.29%	24,763,700
Jul 30, 2026	2.18	2.24	2.16	2.18	2.18	-	24,855,630
Jul 29, 2026	2.14	2.19	2.13	2.18	2.18	2.35%	19,908,210
Jul 28, 2026	2.11	2.16	2.09	2.13	2.13	1.43%	24,123,300
Jul 27, 2026	2.06	2.12	2.05	2.10	2.10	2.44%	20,604,200
Jul 24, 2026	2.11	2.12	2.04	2.05	2.05	-3.30%	18,396,900
Jul 23, 2026	2.04	2.12	2.03	2.12	2.12	3.41%	25,138,620
Jul 22, 2026	2.05	2.11	2.02	2.05	2.05	-0.97%	20,606,141
Jul 21, 2026	2.10	2.11	1.99	2.07	2.07	-0.96%	34,176,840
Jul 20, 2026	2.16	2.22	2.07	2.09	2.09	-3.24%	32,084,180
Jul 17, 2026	2.24	2.29	2.12	2.16	2.16	-4.00%	28,132,366
Jul 16, 2026	2.23	2.27	2.20	2.25	2.25	0.90%	18,614,660
Jul 15, 2026	2.19	2.26	2.17	2.23	2.23	1.36%	21,832,900
Jul 14, 2026	2.14	2.21	2.09	2.20	2.20	2.80%	27,102,000
Jul 13, 2026	2.16	2.20	2.11	2.14	2.14	-1.38%	23,006,100
Jul 10, 2026	2.10	2.22	2.06	2.17	2.17	2.84%	27,949,006
Jul 9, 2026	2.11	2.16	2.06	2.11	2.11	-0.47%	20,884,220
Jul 8, 2026	2.09	2.13	2.06	2.12	2.12	0.95%	19,325,660
Jul 7, 2026	2.19	2.20	2.06	2.10	2.10	-3.67%	21,143,880
Jul 6, 2026	2.18	2.23	2.17	2.18	2.18	-	16,045,679
Jul 3, 2026	2.12	2.19	2.11	2.18	2.18	3.32%	20,111,560
Jul 2, 2026	2.12	2.19	2.10	2.11	2.11	-0.47%	21,687,683
Jul 1, 2026	2.06	2.16	2.05	2.12	2.12	3.41%	30,240,320
Jun 30, 2026	2.07	2.11	2.02	2.05	2.05	-1.44%	22,792,000
Jun 29, 2026	2.06	2.10	1.99	2.08	2.08	-	23,363,140
Jun 26, 2026	2.09	2.11	2.05	2.08	2.08	-1.89%	19,888,780
Jun 25, 2026	2.15	2.16	2.09	2.12	2.12	-1.85%	18,210,300
Jun 24, 2026	2.26	2.26	2.14	2.16	2.16	-4.42%	26,926,900
Jun 23, 2026	2.19	2.32	2.18	2.26	2.26	2.73%	34,585,540
Jun 22, 2026	2.17	2.21	2.11	2.20	2.20	0.92%	24,760,050
Jun 18, 2026	2.18	2.20	2.13	2.18	2.18	-0.46%	16,518,500
Jun 17, 2026	2.26	2.27	2.18	2.19	2.19	-3.52%	19,054,900
Jun 16, 2026	2.29	2.30	2.21	2.27	2.27	-0.87%	24,124,760