Jinlongyu Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	19.00	19.94	18.91	19.60	19.60	3.70%	6,916,400
Jul 2, 2026	18.92	19.36	18.80	18.90	18.90	-0.16%	4,185,100
Jul 1, 2026	19.15	19.21	18.53	18.93	18.93	0.21%	4,171,500
Jun 30, 2026	18.15	19.04	18.10	18.89	18.89	2.83%	4,222,100
Jun 29, 2026	18.47	18.72	17.85	18.37	18.37	-1.02%	4,817,100
Jun 26, 2026	19.95	20.05	18.56	18.56	18.56	-6.97%	5,961,913
Jun 25, 2026	20.40	20.53	19.80	19.95	19.95	-2.97%	4,341,570
Jun 24, 2026	21.24	21.25	20.46	20.56	20.56	-2.84%	4,192,487
Jun 23, 2026	21.31	21.64	21.01	21.16	21.16	-1.49%	4,280,100
Jun 22, 2026	21.19	21.58	20.36	21.48	21.48	0.94%	5,790,915
Jun 18, 2026	21.50	21.88	21.21	21.28	21.28	-1.85%	4,601,500
Jun 17, 2026	21.88	22.13	21.49	21.68	21.68	-1.63%	6,467,937
Jun 16, 2026	21.84	22.54	21.70	22.04	22.04	0.50%	9,564,400
Jun 15, 2026	22.28	22.50	21.69	22.03	21.93	0.78%	10,526,500
Jun 12, 2026	20.10	21.86	19.86	21.86	21.76	10.02%	8,709,600
Jun 11, 2026	20.44	20.45	19.65	19.87	19.78	-1.73%	3,033,308
Jun 10, 2026	20.33	20.63	20.01	20.22	20.13	-2.08%	2,853,300
Jun 9, 2026	20.43	20.78	20.18	20.65	20.56	1.77%	3,597,500
Jun 8, 2026	20.75	21.19	19.92	20.29	20.20	-4.29%	4,190,700
Jun 5, 2026	21.00	21.59	20.41	21.20	21.10	0.47%	5,488,900
Jun 4, 2026	21.85	21.93	20.98	21.10	21.00	-4.13%	5,195,500
Jun 3, 2026	22.30	22.44	21.85	22.01	21.91	-1.30%	3,499,678
Jun 2, 2026	22.94	22.97	22.10	22.30	22.20	-2.83%	2,959,997
Jun 1, 2026	22.65	23.15	22.65	22.95	22.85	1.32%	3,006,500
May 29, 2026	23.32	23.45	22.53	22.65	22.55	-3.00%	3,152,900
May 28, 2026	22.98	23.61	22.40	23.35	23.24	1.57%	5,221,400
May 27, 2026	23.75	23.90	22.80	22.99	22.89	-2.42%	4,420,051
May 26, 2026	23.78	23.99	23.33	23.56	23.45	-0.93%	3,911,202
May 25, 2026	24.70	24.85	23.59	23.78	23.67	-3.88%	4,946,919
May 22, 2026	24.47	24.98	24.03	24.74	24.63	1.10%	3,146,100