Jinlongyu Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	31.88	32.20	31.00	31.12	31.12	-3.44%	14,253,100
Jul 31, 2025	31.68	33.20	31.59	32.23	32.23	0.72%	15,116,700
Jul 30, 2025	33.63	33.88	31.80	32.00	32.00	-5.72%	25,636,700
Jul 29, 2025	34.72	35.68	33.50	33.94	33.94	-3.11%	26,016,823
Jul 28, 2025	33.37	35.88	33.24	35.03	35.03	3.64%	29,026,600
Jul 25, 2025	33.21	34.86	32.93	33.80	33.80	1.81%	23,174,420
Jul 24, 2025	32.83	33.98	32.83	33.20	33.20	0.30%	19,097,920
Jul 23, 2025	33.90	34.22	33.01	33.10	33.10	-5.02%	29,614,200
Jul 22, 2025	35.60	37.66	34.60	34.85	34.85	-3.68%	43,254,163
Jul 21, 2025	34.01	37.00	33.53	36.18	36.18	3.91%	41,933,225
Jul 18, 2025	32.79	35.50	32.61	34.82	34.82	6.48%	42,702,644
Jul 17, 2025	31.70	33.10	31.51	32.70	32.70	2.32%	24,986,044
Jul 16, 2025	31.92	32.37	31.62	31.96	31.96	-0.22%	14,128,900
Jul 15, 2025	32.20	32.64	31.73	32.03	32.03	-1.26%	16,401,579
Jul 14, 2025	33.17	33.49	32.20	32.44	32.44	-2.47%	21,436,552
Jul 11, 2025	33.05	33.59	32.65	33.26	33.26	-0.06%	19,614,500
Jul 10, 2025	33.91	34.30	33.02	33.28	33.28	-1.83%	22,878,002
Jul 9, 2025	35.00	35.40	33.55	33.90	33.90	-3.97%	31,273,600
Jul 8, 2025	35.51	36.19	34.71	35.30	35.30	-1.73%	34,586,301
Jul 7, 2025	33.86	36.50	33.86	35.92	35.92	5.80%	39,361,944
Jul 4, 2025	35.00	35.53	33.56	33.95	33.95	-7.06%	38,902,124
Jul 3, 2025	34.68	37.00	32.88	36.53	36.53	5.09%	53,680,036
Jul 2, 2025	34.53	35.89	34.45	34.76	34.76	-3.39%	36,747,150
Jul 1, 2025	39.50	39.58	35.60	35.98	35.98	-8.91%	60,220,194
Jun 30, 2025	37.40	40.82	35.70	39.50	39.50	5.61%	71,099,165
Jun 27, 2025	34.08	37.40	33.70	37.40	37.40	10.00%	64,479,694
Jun 26, 2025	33.44	36.36	33.19	34.00	34.00	-2.72%	65,436,536
Jun 25, 2025	34.50	37.10	33.78	34.95	34.95	3.62%	76,789,083
Jun 24, 2025	31.68	33.73	30.38	33.73	33.73	10.01%	73,608,718
Jun 23, 2025	27.00	30.66	26.01	30.66	30.66	10.01%	50,758,728
Jun 20, 2025	26.64	28.98	26.62	27.87	27.87	2.01%	48,604,078
Jun 19, 2025	26.21	29.39	26.02	27.32	27.32	0.77%	51,341,000
Jun 18, 2025	26.40	27.70	25.00	27.11	27.11	2.69%	47,815,200
Jun 17, 2025	25.80	26.80	25.32	26.40	26.40	1.58%	38,389,550
Jun 16, 2025	25.55	26.11	25.12	25.99	25.99	0.74%	27,733,100
Jun 13, 2025	26.00	27.52	24.96	25.80	25.80	-3.91%	35,831,276
Jun 12, 2025	25.90	27.23	25.80	26.85	26.85	2.36%	44,060,204
Jun 11, 2025	28.44	29.30	25.85	26.23	26.23	-8.54%	62,650,804
Jun 10, 2025	29.29	31.31	28.25	28.68	28.68	0.17%	71,293,980
Jun 9, 2025	25.79	28.63	25.61	28.63	28.63	9.99%	54,403,320
Jun 6, 2025	24.59	27.05	24.02	26.03	26.03	4.58%	70,210,740
Jun 5, 2025	25.00	25.63	24.77	24.89	24.59	-3.30%	41,513,986
Jun 4, 2025	24.28	27.01	23.70	25.74	25.43	4.85%	65,477,832
Jun 3, 2025	22.68	24.85	22.68	24.55	24.25	4.74%	51,355,962
May 30, 2025	23.80	24.90	22.18	23.44	23.16	0.39%	58,422,904
May 29, 2025	24.20	25.68	23.11	23.35	23.07	-8.36%	63,583,796
May 28, 2025	26.36	28.77	25.00	25.48	25.17	-2.56%	75,217,604
May 27, 2025	22.98	26.15	22.76	26.15	25.83	10.01%	60,188,955
May 26, 2025	22.00	25.39	21.55	23.77	23.48	1.84%	74,995,105
May 23, 2025	20.83	23.34	19.90	23.34	23.06	9.99%	70,844,503