Guangdong Jialong Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.45	2.51	2.40	2.42	2.42	-1.22%	25,068,900
May 28, 2026	2.42	2.47	2.39	2.45	2.45	0.41%	21,725,300
May 27, 2026	2.48	2.49	2.39	2.44	2.44	-1.61%	24,717,000
May 26, 2026	2.55	2.56	2.46	2.48	2.48	-3.13%	22,284,540
May 25, 2026	2.56	2.63	2.53	2.56	2.56	0.39%	30,601,100
May 22, 2026	2.51	2.58	2.47	2.55	2.55	3.24%	27,160,540
May 21, 2026	2.60	2.63	2.46	2.47	2.47	-5.00%	28,880,400
May 20, 2026	2.66	2.67	2.58	2.60	2.60	-1.89%	20,974,640
May 19, 2026	2.64	2.69	2.60	2.65	2.65	0.38%	24,142,360
May 18, 2026	2.60	2.64	2.55	2.64	2.64	1.54%	19,568,240
May 15, 2026	2.63	2.64	2.57	2.60	2.60	-1.14%	23,190,520
May 14, 2026	2.67	2.67	2.61	2.63	2.63	-1.13%	18,726,180
May 13, 2026	2.67	2.68	2.64	2.66	2.66	-	18,112,120
May 12, 2026	2.72	2.72	2.64	2.66	2.66	-2.21%	19,139,340
May 11, 2026	2.73	2.74	2.69	2.72	2.72	0.37%	18,903,100
May 8, 2026	2.70	2.73	2.68	2.71	2.71	0.74%	18,432,880
May 7, 2026	2.73	2.77	2.67	2.69	2.69	-1.47%	27,160,620
May 6, 2026	2.74	2.76	2.71	2.73	2.73	0.37%	30,970,020
Apr 30, 2026	2.73	2.75	2.70	2.72	2.72	-0.37%	23,162,100
Apr 29, 2026	2.65	2.74	2.63	2.73	2.73	3.02%	31,710,980
Apr 28, 2026	2.60	2.68	2.59	2.65	2.65	1.15%	29,265,240
Apr 27, 2026	2.56	2.63	2.48	2.62	2.62	1.95%	34,403,320
Apr 24, 2026	2.49	2.59	2.48	2.57	2.57	3.63%	36,211,140
Apr 23, 2026	2.52	2.52	2.46	2.48	2.48	-1.59%	19,745,900
Apr 22, 2026	2.53	2.54	2.50	2.52	2.52	-0.79%	17,183,900
Apr 21, 2026	2.57	2.57	2.52	2.54	2.54	-0.78%	17,187,880
Apr 20, 2026	2.53	2.57	2.51	2.56	2.56	1.59%	22,410,120
Apr 17, 2026	2.59	2.59	2.50	2.52	2.52	-2.33%	23,862,930
Apr 16, 2026	2.52	2.59	2.49	2.58	2.58	2.79%	23,471,050
Apr 15, 2026	2.57	2.58	2.50	2.51	2.51	-1.95%	19,699,400
Apr 14, 2026	2.60	2.61	2.51	2.56	2.56	-0.78%	26,024,210
Apr 13, 2026	2.56	2.61	2.54	2.58	2.58	0.39%	19,962,700
Apr 10, 2026	2.57	2.61	2.56	2.57	2.57	0.78%	18,340,890
Apr 9, 2026	2.64	2.64	2.53	2.55	2.55	-3.41%	24,773,600
Apr 8, 2026	2.62	2.64	2.57	2.64	2.64	3.13%	26,139,500
Apr 7, 2026	2.47	2.57	2.43	2.56	2.56	5.79%	37,157,740
Apr 3, 2026	2.60	2.62	2.41	2.42	2.42	-7.28%	40,383,500
Apr 2, 2026	2.68	2.69	2.59	2.61	2.61	-2.61%	21,430,500
Apr 1, 2026	2.71	2.74	2.64	2.68	2.68	0.37%	20,774,400
Mar 31, 2026	2.70	2.74	2.66	2.67	2.67	-0.74%	22,669,800
Mar 30, 2026	2.63	2.70	2.61	2.69	2.69	1.13%	22,272,970
Mar 27, 2026	2.61	2.67	2.58	2.66	2.66	2.31%	25,259,790
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