Jinlongyu Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	36.78	40.79	36.00	39.48	39.48	6.24%	67,288,819
Sep 4, 2025	33.82	37.16	33.82	37.16	37.16	10.01%	62,393,461
Sep 3, 2025	34.53	35.80	33.41	33.78	33.78	-2.76%	30,277,700
Sep 2, 2025	34.40	35.60	33.77	34.74	34.74	1.58%	45,421,400
Sep 1, 2025	32.30	34.90	32.12	34.20	34.20	5.59%	36,488,000
Aug 29, 2025	30.70	33.09	30.67	32.39	32.39	4.69%	25,108,498
Aug 28, 2025	31.91	31.91	30.00	30.94	30.94	-3.31%	21,356,600
Aug 27, 2025	32.95	33.44	32.00	32.00	32.00	-3.76%	18,448,469
Aug 26, 2025	33.30	34.20	32.70	33.25	33.25	-0.12%	21,888,700
Aug 25, 2025	32.00	33.80	32.00	33.29	33.29	3.90%	25,535,569
Aug 22, 2025	31.78	32.20	31.66	32.04	32.04	0.25%	10,922,300
Aug 21, 2025	33.17	33.20	31.80	31.96	31.96	-4.31%	18,715,697
Aug 20, 2025	33.50	33.96	32.89	33.40	33.40	-1.71%	21,082,796
Aug 19, 2025	32.50	34.50	31.77	33.98	33.98	4.46%	41,014,069
Aug 18, 2025	31.78	32.79	31.73	32.53	32.53	1.82%	20,707,024
Aug 15, 2025	31.60	32.13	31.36	31.95	31.95	1.14%	16,531,300
Aug 14, 2025	31.33	31.96	31.00	31.59	31.59	-0.03%	16,811,100
Aug 13, 2025	30.70	31.86	30.63	31.60	31.60	2.36%	17,103,551
Aug 12, 2025	31.40	31.45	30.35	30.87	30.87	-1.37%	15,368,900
Aug 11, 2025	31.30	31.80	31.10	31.30	31.30	-0.22%	13,339,500
Aug 8, 2025	31.63	32.42	31.30	31.37	31.37	-1.04%	13,472,200
Aug 7, 2025	32.01	32.18	31.40	31.70	31.70	-1.55%	11,217,900
Aug 6, 2025	32.00	32.43	31.53	32.20	32.20	0.06%	12,343,400
Aug 5, 2025	31.98	32.49	31.78	32.18	32.18	0.63%	12,319,800
Aug 4, 2025	30.88	32.23	30.70	31.98	31.98	2.76%	14,173,999
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