Jinlongyu Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	27.37	27.39	27.10	27.25	27.25	-0.37%	4,062,500
May 6, 2026	27.00	27.50	26.98	27.35	27.35	1.52%	3,889,896
Apr 30, 2026	27.32	27.57	26.90	26.94	26.94	-1.54%	3,469,700
Apr 29, 2026	26.85	27.53	26.80	27.36	27.36	1.48%	3,585,600
Apr 28, 2026	27.40	27.40	26.70	26.96	26.96	-1.61%	3,793,844
Apr 27, 2026	26.87	27.60	26.80	27.40	27.40	-1.90%	5,407,200
Apr 24, 2026	27.60	28.26	27.52	27.93	27.93	0.43%	4,995,500
Apr 23, 2026	28.38	28.50	27.61	27.81	27.81	-2.63%	6,700,300
Apr 22, 2026	28.61	29.25	28.16	28.56	28.56	-1.62%	9,069,841
Apr 21, 2026	29.66	30.00	28.90	29.03	29.03	-2.12%	10,032,740
Apr 20, 2026	30.35	30.43	29.58	29.66	29.66	-3.26%	13,118,937
Apr 17, 2026	29.02	30.99	28.51	30.66	30.66	3.48%	19,900,943
Apr 16, 2026	27.71	30.21	27.50	29.63	29.63	5.82%	17,349,163
Apr 15, 2026	27.86	29.36	27.45	28.00	28.00	0.54%	10,440,784
Apr 14, 2026	27.25	28.15	27.02	27.85	27.85	2.73%	6,605,884
Apr 13, 2026	27.12	27.18	26.70	27.11	27.11	-0.59%	3,474,292
Apr 10, 2026	26.46	27.58	26.46	27.27	27.27	3.10%	5,185,100
Apr 9, 2026	26.77	26.80	26.33	26.45	26.45	-2.00%	2,631,200
Apr 8, 2026	26.42	27.00	26.30	26.99	26.99	3.85%	3,368,783
Apr 7, 2026	25.95	26.37	25.85	25.99	25.99	0.31%	2,398,300
Apr 3, 2026	26.77	26.97	25.77	25.91	25.91	-3.21%	3,549,800
Apr 2, 2026	27.44	27.48	26.58	26.77	26.77	-2.44%	2,656,700
Apr 1, 2026	27.56	27.79	27.32	27.44	27.44	0.66%	2,774,007
Mar 31, 2026	27.90	28.12	27.20	27.26	27.26	-2.47%	3,613,400
Mar 30, 2026	27.86	28.18	27.53	27.95	27.95	0.36%	3,627,100
Mar 27, 2026	27.29	28.11	27.06	27.85	27.85	-0.57%	5,019,700
Mar 26, 2026	28.07	28.73	27.92	28.01	28.01	-0.28%	4,512,797
Mar 25, 2026	27.86	28.28	27.67	28.09	28.09	1.30%	3,674,700
Mar 24, 2026	27.50	27.73	26.87	27.73	27.73	2.78%	4,766,500
Mar 23, 2026	27.70	28.30	25.29	26.98	26.98	-3.95%	6,108,000
Mar 20, 2026	28.69	29.10	28.09	28.09	28.09	-2.06%	4,173,600
Mar 19, 2026	29.20	29.41	28.60	28.68	28.68	-3.17%	3,890,900
Mar 18, 2026	29.59	29.69	29.10	29.62	29.62	0.27%	3,017,883
Mar 17, 2026	30.23	30.48	29.48	29.54	29.54	-1.80%	3,496,900
Mar 16, 2026	30.19	30.52	29.90	30.08	30.08	-0.59%	3,695,900
Mar 13, 2026	30.62	31.09	30.16	30.26	30.26	-1.53%	4,368,660
Mar 12, 2026	31.30	31.30	30.44	30.73	30.73	-1.82%	4,389,400
Mar 11, 2026	31.12	31.57	30.76	31.30	31.30	0.97%	5,240,935
Mar 10, 2026	31.13	31.40	30.95	31.00	31.00	0.19%	3,575,300
Mar 9, 2026	30.28	31.15	30.10	30.94	30.94	0.52%	4,379,300
Mar 6, 2026	30.76	31.10	30.68	30.78	30.78	-0.36%	3,293,000
Mar 5, 2026	30.60	31.43	30.55	30.89	30.89	2.49%	5,696,228
Mar 4, 2026	29.46	30.56	29.45	30.14	30.14	0.63%	4,215,187
Mar 3, 2026	30.86	31.47	29.92	29.95	29.95	-2.95%	5,588,306
Mar 2, 2026	31.37	31.78	30.62	30.86	30.86	-3.35%	6,419,518
Feb 27, 2026	31.92	31.98	31.68	31.93	31.93	-0.16%	4,012,098
Feb 26, 2026	32.32	32.40	31.85	31.98	31.98	-0.62%	4,449,500
Feb 25, 2026	31.58	32.27	31.44	32.18	32.18	1.84%	5,939,600
Feb 24, 2026	31.55	31.77	31.32	31.60	31.60	0.99%	4,139,500
Feb 13, 2026	31.35	31.67	31.11	31.29	31.29	-0.38%	4,615,800