Jinlongyu Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	20.44	21.36	20.16	20.16	20.16	-5.88%	10,377,262
Oct 26, 2026	20.86	22.10	20.25	21.42	21.42	0.99%	12,785,000
Oct 23, 2026	20.44	21.32	19.60	21.21	21.21	0.66%	12,073,100
Oct 22, 2026	22.48	22.69	21.07	21.07	21.07	-6.40%	10,732,000
Oct 21, 2026	23.40	23.70	22.42	22.51	22.51	-3.76%	11,363,400
Oct 20, 2026	23.51	23.94	23.04	23.39	23.39	-0.85%	10,310,300
Oct 19, 2026	23.27	23.95	23.27	23.59	23.59	-1.99%	12,361,597
Oct 16, 2026	25.29	25.35	23.89	24.07	24.07	-3.68%	18,619,030
Oct 15, 2026	24.49	26.06	23.88	24.99	24.99	0.68%	25,457,893
Oct 14, 2026	26.11	26.54	24.67	24.82	24.82	-3.84%	16,695,150
Oct 13, 2026	25.80	26.30	24.48	25.81	25.81	-5.04%	25,213,701
Oct 12, 2026	26.33	27.90	26.10	27.18	27.18	0.89%	29,432,846
Oct 9, 2026	25.80	29.00	25.62	26.94	26.94	-0.04%	40,585,495
Oct 8, 2026	24.96	27.48	24.60	26.95	26.95	7.89%	34,780,130
Sep 30, 2026	24.00	26.30	23.65	24.98	24.98	1.92%	35,242,490
Sep 29, 2026	22.55	24.51	22.55	24.51	24.51	10.01%	18,469,572
Sep 28, 2026	22.05	23.06	20.80	22.28	22.28	2.63%	12,307,075
Sep 24, 2026	21.97	22.15	21.68	21.71	21.71	-1.59%	5,276,300
Sep 23, 2026	22.50	22.54	21.86	22.06	22.06	-1.96%	7,683,000
Sep 22, 2026	23.13	23.86	22.40	22.50	22.50	-1.06%	10,806,170
Sep 21, 2026	23.09	23.30	22.62	22.74	22.74	-2.49%	12,665,718
Sep 18, 2026	23.00	24.25	22.80	23.32	23.32	1.26%	19,196,669
Sep 17, 2026	22.20	23.36	22.20	23.03	23.03	-2.91%	21,049,920
Sep 16, 2026	25.80	25.80	23.45	23.72	23.72	1.15%	34,149,010
Sep 15, 2026	22.71	23.45	22.71	23.45	23.45	9.99%	6,055,173
Sep 14, 2026	21.71	21.73	21.10	21.32	21.32	-2.11%	7,074,398
Sep 11, 2026	22.10	22.38	21.38	21.78	21.78	-2.68%	10,961,827
Sep 10, 2026	23.80	24.09	21.90	22.38	22.38	-6.75%	18,480,740
Sep 9, 2026	24.05	25.65	23.55	24.00	24.00	-1.64%	20,441,602
Sep 8, 2026	24.05	24.41	23.60	24.40	24.40	2.56%	14,589,598
Sep 7, 2026	24.00	24.18	23.46	23.79	23.79	-2.10%	14,533,700
Sep 4, 2026	24.15	24.53	23.68	24.30	24.30	1.55%	22,820,258
Sep 3, 2026	24.15	24.52	23.60	23.93	23.93	0.04%	17,158,919
Sep 2, 2026	23.53	24.64	23.10	23.92	23.92	0.63%	29,473,243
Sep 1, 2026	21.96	23.77	21.63	23.77	23.77	10.00%	19,562,766
Aug 31, 2026	21.48	22.02	21.38	21.61	21.61	-1.91%	8,281,005
Aug 28, 2026	22.05	22.36	21.82	22.03	22.03	-1.43%	9,287,971
Aug 27, 2026	22.25	22.66	21.90	22.35	22.35	-0.45%	14,839,805
Aug 26, 2026	22.00	23.50	21.80	22.45	22.45	1.22%	20,430,102
Aug 25, 2026	23.72	23.99	21.96	22.18	22.18	-6.65%	22,767,527
Aug 24, 2026	22.04	23.76	22.04	23.76	23.76	10.00%	14,261,950
Aug 21, 2026	20.70	21.83	20.70	21.60	21.60	2.76%	8,457,000
Aug 20, 2026	20.90	21.70	20.80	21.02	21.02	1.45%	4,959,900
Aug 19, 2026	21.26	21.60	20.70	20.72	20.72	-4.12%	5,882,000
Aug 18, 2026	21.95	22.22	21.45	21.61	21.61	-2.96%	8,266,973
Aug 17, 2026	21.41	22.80	20.90	22.27	22.27	4.75%	14,613,973
Aug 14, 2026	21.76	21.90	21.06	21.26	21.26	-2.12%	8,512,700
Aug 13, 2026	22.38	22.39	21.65	21.72	21.72	-2.43%	10,665,560
Aug 12, 2026	22.47	22.84	22.10	22.26	22.26	-1.11%	13,233,403
Aug 11, 2026	23.00	23.80	22.44	22.51	22.51	-4.13%	19,901,163