Jinlongyu Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	30.76	31.10	30.68	30.78	30.78	-0.36%	3,293,000
Mar 5, 2026	30.60	31.43	30.55	30.89	30.89	2.49%	5,696,228
Mar 4, 2026	29.46	30.56	29.45	30.14	30.14	0.63%	4,215,187
Mar 3, 2026	30.86	31.47	29.92	29.95	29.95	-2.95%	5,588,306
Mar 2, 2026	31.37	31.78	30.62	30.86	30.86	-3.35%	6,419,518
Feb 27, 2026	31.92	31.98	31.68	31.93	31.93	-0.16%	4,012,098
Feb 26, 2026	32.32	32.40	31.85	31.98	31.98	-0.62%	4,449,500
Feb 25, 2026	31.58	32.27	31.44	32.18	32.18	1.84%	5,939,600
Feb 24, 2026	31.55	31.77	31.32	31.60	31.60	0.99%	4,139,500
Feb 13, 2026	31.35	31.67	31.11	31.29	31.29	-0.38%	4,615,800
Feb 12, 2026	31.90	32.00	31.25	31.41	31.41	-3.50%	8,863,100
Feb 11, 2026	31.48	34.00	31.36	32.55	32.55	3.50%	11,246,400
Feb 10, 2026	31.53	31.70	31.38	31.45	31.45	-0.73%	2,821,944
Feb 9, 2026	32.13	32.16	31.58	31.68	31.68	0.06%	3,788,300
Feb 6, 2026	31.12	32.20	31.00	31.66	31.66	1.15%	4,790,400
Feb 5, 2026	31.80	32.05	31.20	31.30	31.30	-2.25%	3,959,800
Feb 4, 2026	31.64	32.10	31.31	32.02	32.02	0.69%	4,831,700
Feb 3, 2026	31.42	31.90	31.16	31.80	31.80	2.58%	4,828,743
Feb 2, 2026	31.65	31.95	31.00	31.00	31.00	-1.65%	4,960,200
Jan 30, 2026	31.08	31.62	30.66	31.52	31.52	0.48%	5,624,643
Jan 29, 2026	32.12	32.66	31.31	31.37	31.37	-2.91%	7,776,500
Jan 28, 2026	32.81	33.05	32.17	32.31	32.31	-1.82%	5,669,200
Jan 27, 2026	33.66	33.92	32.00	32.91	32.91	-2.86%	8,471,976
Jan 26, 2026	34.52	34.80	33.51	33.88	33.88	-1.85%	8,055,100
Jan 23, 2026	33.49	34.88	33.20	34.52	34.52	3.88%	12,045,437
Jan 22, 2026	33.86	34.15	33.16	33.23	33.23	-2.18%	7,367,239
Jan 21, 2026	33.41	34.14	33.06	33.97	33.97	1.28%	7,329,702
Jan 20, 2026	34.95	35.46	33.49	33.54	33.54	-4.47%	11,122,570
Jan 19, 2026	34.18	35.39	33.91	35.11	35.11	1.65%	11,066,300
Jan 16, 2026	35.00	35.68	34.32	34.54	34.54	-0.17%	11,441,700
Jan 15, 2026	35.00	35.88	34.50	34.60	34.60	-1.59%	15,309,780
Jan 14, 2026	35.35	37.27	34.87	35.16	35.16	-5.28%	26,565,830
Jan 13, 2026	35.55	37.62	34.70	37.12	37.12	8.54%	34,788,230
Jan 12, 2026	33.90	34.31	33.50	34.20	34.20	1.15%	15,827,100
Jan 9, 2026	33.65	34.00	33.22	33.81	33.81	0.45%	15,030,000
Jan 8, 2026	33.60	34.30	33.34	33.66	33.66	-0.82%	16,187,400
Jan 7, 2026	34.22	36.00	33.39	33.94	33.94	0.18%	34,073,290
Jan 6, 2026	31.07	33.88	31.07	33.88	33.88	10.00%	9,822,138
Jan 5, 2026	30.16	30.80	30.11	30.80	30.80	2.12%	5,014,900
Dec 31, 2025	30.54	30.83	30.10	30.16	30.16	-1.21%	3,849,100
Dec 30, 2025	30.53	30.93	30.12	30.53	30.53	-0.55%	4,147,500
Dec 29, 2025	31.53	31.59	30.67	30.70	30.70	-3.06%	6,310,369
Dec 26, 2025	32.48	32.49	31.19	31.67	31.67	-0.09%	11,402,600
Dec 25, 2025	31.15	31.80	31.00	31.70	31.70	1.83%	9,449,426
Dec 24, 2025	29.71	31.46	29.64	31.13	31.13	4.64%	10,766,700
Dec 23, 2025	29.89	29.95	29.51	29.75	29.75	0.13%	3,643,600
Dec 22, 2025	29.57	29.92	29.57	29.71	29.71	0.58%	3,001,100
Dec 19, 2025	29.29	29.62	29.29	29.54	29.54	1.06%	2,829,300
Dec 18, 2025	29.70	29.83	29.20	29.23	29.23	-2.47%	4,423,969
Dec 17, 2025	29.99	30.14	29.12	29.97	29.97	-0.07%	5,578,530