Guangdong Jialong Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	2.44	2.45	2.39	2.43	2.43	-	17,078,120
Sep 29, 2026	2.42	2.45	2.39	2.43	2.43	0.41%	17,931,460
Sep 28, 2026	2.41	2.44	2.38	2.42	2.42	0.83%	20,141,170
Sep 24, 2026	2.40	2.45	2.38	2.40	2.40	-0.83%	15,897,300
Sep 23, 2026	2.43	2.44	2.39	2.42	2.42	-0.82%	15,701,400
Sep 22, 2026	2.44	2.46	2.39	2.44	2.44	-	21,329,940
Sep 21, 2026	2.36	2.45	2.36	2.44	2.44	2.95%	19,774,320
Sep 18, 2026	2.40	2.42	2.36	2.37	2.37	-1.66%	17,378,477
Sep 17, 2026	2.35	2.42	2.32	2.41	2.41	2.12%	20,476,700
Sep 16, 2026	2.31	2.37	2.28	2.36	2.36	1.29%	18,556,680
Sep 15, 2026	2.42	2.42	2.31	2.33	2.33	-3.32%	19,028,040
Sep 14, 2026	2.39	2.44	2.36	2.41	2.41	1.26%	16,465,403
Sep 11, 2026	2.45	2.46	2.35	2.38	2.38	-2.86%	19,145,703
Sep 10, 2026	2.48	2.50	2.43	2.45	2.45	-2.00%	20,634,000
Sep 9, 2026	2.52	2.52	2.47	2.50	2.50	-1.19%	17,924,245
Sep 8, 2026	2.47	2.54	2.46	2.53	2.53	3.27%	27,460,980
Sep 7, 2026	2.41	2.47	2.40	2.45	2.45	1.24%	22,455,640
Sep 4, 2026	2.38	2.46	2.36	2.42	2.42	2.54%	24,290,138
Sep 3, 2026	2.43	2.46	2.36	2.36	2.36	-2.48%	19,142,840
Sep 2, 2026	2.46	2.47	2.40	2.42	2.42	-2.02%	19,425,400
Sep 1, 2026	2.44	2.48	2.43	2.47	2.47	0.82%	18,552,340
Aug 31, 2026	2.43	2.46	2.42	2.45	2.45	-	20,768,600
Aug 28, 2026	2.40	2.46	2.38	2.45	2.45	2.08%	21,378,180
Aug 27, 2026	2.42	2.42	2.38	2.40	2.40	-0.83%	15,927,200
Aug 26, 2026	2.42	2.45	2.39	2.42	2.42	0.41%	14,549,400
Aug 25, 2026	2.36	2.44	2.35	2.41	2.41	1.69%	20,732,200
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