Guangdong Jialong Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	2.18	2.30	2.18	2.29	-	4.09%	12,050,804
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
Jun 15, 2026	2.33	2.40	2.26	2.29	2.29	-1.29%	25,477,910
Jun 12, 2026	2.32	2.36	2.29	2.32	2.32	0.87%	23,986,640
Jun 11, 2026	2.32	2.34	2.27	2.30	2.30	-1.71%	17,386,760
Jun 10, 2026	2.36	2.37	2.30	2.34	2.34	-1.27%	14,574,580
Jun 9, 2026	2.36	2.39	2.31	2.37	2.37	0.42%	17,175,740
Jun 8, 2026	2.38	2.43	2.33	2.36	2.36	-2.48%	23,040,720
Jun 5, 2026	2.36	2.45	2.35	2.42	2.42	2.98%	29,315,110
Jun 4, 2026	2.39	2.43	2.34	2.36	2.35	-2.07%	19,907,280
Jun 3, 2026	2.44	2.44	2.38	2.41	2.40	-0.82%	27,142,580
Jun 2, 2026	2.53	2.53	2.41	2.43	2.42	-3.57%	29,763,020
Jun 1, 2026	2.43	2.53	2.38	2.52	2.51	4.13%	33,786,930
May 29, 2026	2.45	2.51	2.40	2.42	2.41	-1.22%	25,068,900
May 28, 2026	2.42	2.47	2.39	2.45	2.44	0.41%	21,725,300
May 27, 2026	2.48	2.49	2.39	2.44	2.43	-1.61%	24,717,000
May 26, 2026	2.55	2.56	2.46	2.48	2.47	-3.12%	22,284,540
May 25, 2026	2.56	2.63	2.53	2.56	2.55	0.39%	30,601,100
May 22, 2026	2.51	2.58	2.47	2.55	2.54	3.24%	27,160,540
May 21, 2026	2.60	2.63	2.46	2.47	2.46	-5.00%	28,880,400
May 20, 2026	2.66	2.67	2.58	2.60	2.59	-1.89%	20,974,640
May 19, 2026	2.64	2.69	2.60	2.65	2.64	0.38%	24,142,360
May 18, 2026	2.60	2.64	2.55	2.64	2.63	1.54%	19,568,240
May 15, 2026	2.63	2.64	2.57	2.60	2.59	-1.14%	23,190,520
May 14, 2026	2.67	2.67	2.61	2.63	2.62	-1.13%	18,726,180
May 13, 2026	2.67	2.68	2.64	2.66	2.65	-	18,112,120
May 12, 2026	2.72	2.72	2.64	2.66	2.65	-2.21%	19,139,340
May 11, 2026	2.73	2.74	2.69	2.72	2.71	0.37%	18,903,100
May 8, 2026	2.70	2.73	2.68	2.71	2.70	0.74%	18,432,880
May 7, 2026	2.73	2.77	2.67	2.69	2.68	-1.47%	27,160,620
May 6, 2026	2.74	2.76	2.71	2.73	2.72	0.37%	30,970,020
Apr 30, 2026	2.73	2.75	2.70	2.72	2.71	-0.37%	23,162,100
Apr 29, 2026	2.65	2.74	2.63	2.73	2.72	3.02%	31,710,980
Apr 28, 2026	2.60	2.68	2.59	2.65	2.64	1.15%	29,265,240
Apr 27, 2026	2.56	2.63	2.48	2.62	2.61	1.95%	34,403,320
Apr 24, 2026	2.49	2.59	2.48	2.57	2.56	3.63%	36,211,140
Apr 23, 2026	2.52	2.52	2.46	2.48	2.47	-1.59%	19,745,900
Apr 22, 2026	2.53	2.54	2.50	2.52	2.51	-0.79%	17,183,900
Apr 21, 2026	2.57	2.57	2.52	2.54	2.53	-0.78%	17,187,880
Apr 20, 2026	2.53	2.57	2.51	2.56	2.55	1.59%	22,410,120
Apr 17, 2026	2.59	2.59	2.50	2.52	2.51	-2.33%	23,862,930
Apr 16, 2026	2.52	2.59	2.49	2.58	2.57	2.79%	23,471,050
Apr 15, 2026	2.57	2.58	2.50	2.51	2.50	-1.95%	19,699,400
Apr 14, 2026	2.60	2.61	2.51	2.56	2.55	-0.78%	26,024,210
Apr 13, 2026	2.56	2.61	2.54	2.58	2.57	0.39%	19,962,700
Apr 10, 2026	2.57	2.61	2.56	2.57	2.56	0.78%	18,340,890
Apr 9, 2026	2.64	2.64	2.53	2.55	2.54	-3.41%	24,773,600