Jinlongyu Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	22.28	23.98	22.10	23.48	23.48	7.21%	25,619,301
Aug 7, 2026	21.65	22.19	21.31	21.90	21.90	-0.32%	14,207,730
Aug 6, 2026	22.70	23.47	21.85	21.97	21.97	-4.23%	18,728,090
Aug 5, 2026	22.46	23.29	22.01	22.94	22.94	-0.65%	22,579,703
Aug 4, 2026	23.31	24.80	22.50	23.09	23.09	-3.71%	27,462,133
Aug 3, 2026	21.63	24.82	21.06	23.98	23.98	6.11%	28,414,381
Jul 31, 2026	20.53	23.29	20.53	22.60	22.60	4.53%	30,022,207
Jul 30, 2026	20.58	21.62	20.58	21.62	21.62	10.03%	15,524,215
Jul 29, 2026	17.86	19.65	17.70	19.65	19.65	10.02%	7,573,927
Jul 28, 2026	17.39	18.05	17.30	17.86	17.86	1.59%	4,568,000
Jul 27, 2026	17.02	17.67	17.01	17.58	17.58	3.29%	4,162,200
Jul 24, 2026	17.40	17.54	16.98	17.02	17.02	-2.24%	4,482,000
Jul 23, 2026	16.55	17.43	16.43	17.41	17.41	5.39%	5,708,300
Jul 22, 2026	16.80	16.88	16.38	16.52	16.52	-2.59%	4,485,400
Jul 21, 2026	16.50	17.19	16.44	16.96	16.96	2.42%	5,906,200
Jul 20, 2026	16.86	17.24	16.22	16.56	16.56	-1.66%	6,114,400
Jul 17, 2026	17.46	18.30	16.75	16.84	16.84	-3.50%	6,016,628
Jul 16, 2026	17.01	17.81	17.01	17.45	17.45	1.16%	4,050,600
Jul 15, 2026	17.01	17.62	17.00	17.25	17.25	0.58%	2,753,900
Jul 14, 2026	17.05	17.20	16.78	17.15	17.15	0.29%	3,525,900
Jul 13, 2026	17.65	18.14	17.10	17.10	17.10	-3.12%	5,085,700
Jul 10, 2026	17.24	18.09	17.15	17.65	17.65	1.44%	5,018,400
Jul 9, 2026	17.66	17.66	16.86	17.40	17.40	-1.75%	3,868,187
Jul 8, 2026	18.43	18.48	17.68	17.71	17.71	-4.32%	4,125,000
Jul 7, 2026	18.95	19.45	18.47	18.51	18.51	-2.32%	3,774,100
Jul 6, 2026	19.58	19.80	18.91	18.95	18.95	-3.32%	4,541,300