Jinlongyu Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	30.38	30.44	29.74	29.99	29.99	-1.28%	3,745,100
Dec 15, 2025	30.63	31.28	30.25	30.38	30.38	-1.68%	4,693,000
Dec 12, 2025	30.68	30.97	30.33	30.90	30.90	0.88%	6,018,706
Dec 11, 2025	31.39	31.50	30.56	30.63	30.63	-1.95%	4,307,268
Dec 10, 2025	31.32	31.50	30.92	31.24	31.24	-0.83%	3,672,606
Dec 9, 2025	31.59	31.86	31.32	31.50	31.50	-0.28%	5,628,400
Dec 8, 2025	30.26	31.93	30.24	31.59	31.59	4.71%	11,890,440
Dec 5, 2025	29.93	30.17	29.60	30.17	30.17	0.70%	4,188,600
Dec 4, 2025	30.46	30.50	29.88	29.96	29.96	-1.74%	4,448,900
Dec 3, 2025	31.26	31.42	30.40	30.49	30.49	-2.56%	4,971,025
Dec 2, 2025	31.97	32.20	31.14	31.29	31.29	-2.55%	7,085,899
Dec 1, 2025	30.80	32.80	30.75	32.11	32.11	4.46%	17,649,700
Nov 28, 2025	29.94	31.18	29.72	30.74	30.74	2.67%	8,416,954
Nov 27, 2025	29.36	30.25	29.36	29.94	29.94	1.29%	5,613,300
Nov 26, 2025	30.10	30.20	29.41	29.56	29.56	-2.44%	7,270,000
Nov 25, 2025	30.10	30.68	29.72	30.30	30.30	0.87%	6,750,300
Nov 24, 2025	30.60	31.60	29.88	30.04	30.04	1.28%	9,489,298
Nov 21, 2025	30.66	31.40	29.61	29.66	29.66	-4.35%	9,867,240
Nov 20, 2025	30.83	32.42	30.83	31.01	31.01	0.62%	12,364,890
Nov 19, 2025	31.00	31.75	30.54	30.82	30.82	-0.90%	6,481,900
Nov 18, 2025	32.03	32.10	30.90	31.10	31.10	-2.93%	8,985,235
Nov 17, 2025	32.07	32.50	31.41	32.04	32.04	-1.08%	10,776,700
Nov 14, 2025	31.17	32.66	30.82	32.39	32.39	2.18%	17,041,760
Nov 13, 2025	31.38	32.18	31.30	31.70	31.70	0.99%	10,961,800