Skip to main content
logo
Jinlongyu Group Co., Ltd. (SHE:002882)
China flag China · Delayed Price · Currency is CNY
24.98
+0.47 (1.92%)
Sep 30, 2026, 3:04 PM CST

Jinlongyu Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202624.0026.3023.6524.9824.981.92%35,242,490
Sep 29, 202622.5524.5122.5524.5124.5110.01%18,469,572
Sep 28, 202622.0523.0620.8022.2822.282.63%12,307,075
Sep 24, 202621.9722.1521.6821.7121.71-1.59%5,276,300
Sep 23, 202622.5022.5421.8622.0622.06-1.96%7,683,000
Sep 22, 202623.1323.8622.4022.5022.50-1.06%10,806,170
Sep 21, 202623.0923.3022.6222.7422.74-2.49%12,665,718
Sep 18, 202623.0024.2522.8023.3223.321.26%19,196,669
Sep 17, 202622.2023.3622.2023.0323.03-2.91%21,049,920
Sep 16, 202625.8025.8023.4523.7223.721.15%34,149,010
Sep 15, 202622.7123.4522.7123.4523.459.99%6,055,173
Sep 14, 202621.7121.7321.1021.3221.32-2.11%7,074,398
Sep 11, 202622.1022.3821.3821.7821.78-2.68%10,961,827
Sep 10, 202623.8024.0921.9022.3822.38-6.75%18,480,740
Sep 9, 202624.0525.6523.5524.0024.00-1.64%20,441,602
Sep 8, 202624.0524.4123.6024.4024.402.56%14,589,598
Sep 7, 202624.0024.1823.4623.7923.79-2.10%14,533,700
Sep 4, 202624.1524.5323.6824.3024.301.55%22,820,258
Sep 3, 202624.1524.5223.6023.9323.930.04%17,158,919
Sep 2, 202623.5324.6423.1023.9223.920.63%29,473,243
Sep 1, 202621.9623.7721.6323.7723.7710.00%19,562,766
Aug 31, 202621.4822.0221.3821.6121.61-1.91%8,281,005
Aug 28, 202622.0522.3621.8222.0322.03-1.43%9,287,971
Aug 27, 202622.2522.6621.9022.3522.35-0.45%14,839,805
Aug 26, 202622.0023.5021.8022.4522.451.22%20,430,102
Aug 25, 202623.7223.9921.9622.1822.18-6.65%22,767,527
Aug 24, 202622.0423.7622.0423.7623.7610.00%14,261,950
Aug 21, 202620.7021.8320.7021.6021.602.76%8,457,000
Aug 20, 202620.9021.7020.8021.0221.021.45%4,959,900
Aug 19, 202621.2621.6020.7020.7220.72-4.12%5,882,000
Aug 18, 202621.9522.2221.4521.6121.61-2.96%8,266,973
Aug 17, 202621.4122.8020.9022.2722.274.75%14,613,973
Aug 14, 202621.7621.9021.0621.2621.26-2.12%8,512,700
Aug 13, 202622.3822.3921.6521.7221.72-2.43%10,665,560
Aug 12, 202622.4722.8422.1022.2622.26-1.11%13,233,403
Aug 11, 202623.0023.8022.4422.5122.51-4.13%19,901,163
Aug 10, 202622.2823.9822.1023.4823.487.21%25,619,301
Aug 7, 202621.6522.1921.3121.9021.90-0.32%14,207,730
Aug 6, 202622.7023.4721.8521.9721.97-4.23%18,728,090
Aug 5, 202622.4623.2922.0122.9422.94-0.65%22,579,703
Aug 4, 202623.3124.8022.5023.0923.09-3.71%27,462,133
Aug 3, 202621.6324.8221.0623.9823.986.11%28,414,381
Jul 31, 202620.5323.2920.5322.6022.604.53%30,022,207
Jul 30, 202620.5821.6220.5821.6221.6210.03%15,524,215
Jul 29, 202617.8619.6517.7019.6519.6510.02%7,573,927
Jul 28, 202617.3918.0517.3017.8617.861.59%4,568,000
Jul 27, 202617.0217.6717.0117.5817.583.29%4,162,200
Jul 24, 202617.4017.5416.9817.0217.02-2.24%4,482,000
Jul 23, 202616.5517.4316.4317.4117.415.39%5,708,300
Jul 22, 202616.8016.8816.3816.5216.52-2.59%4,485,400