Jinlongyu Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	24.99	25.50	24.45	24.47	24.36	-2.20%	4,347,200
May 20, 2026	25.00	25.23	24.38	25.02	24.91	0.08%	4,207,997
May 19, 2026	25.19	25.30	24.60	25.00	24.89	-0.75%	4,344,360
May 18, 2026	25.81	25.81	25.04	25.19	25.08	-2.89%	4,334,041
May 15, 2026	25.90	26.14	25.50	25.94	25.82	0.15%	3,820,941
May 14, 2026	26.72	26.87	25.90	25.90	25.78	-3.11%	4,808,200
May 13, 2026	26.46	26.90	26.36	26.73	26.61	1.06%	3,611,700
May 12, 2026	26.99	27.05	26.41	26.45	26.33	-1.86%	4,507,762
May 11, 2026	26.88	27.31	26.83	26.95	26.83	0.30%	4,601,762
May 8, 2026	27.12	27.21	26.87	26.87	26.75	-1.39%	4,324,500
May 7, 2026	27.37	27.39	27.10	27.25	27.13	-0.37%	4,062,500
May 6, 2026	27.00	27.50	26.98	27.35	27.23	1.52%	3,889,896
Apr 30, 2026	27.32	27.57	26.90	26.94	26.82	-1.54%	3,469,700
Apr 29, 2026	26.85	27.53	26.80	27.36	27.24	1.48%	3,585,600
Apr 28, 2026	27.40	27.40	26.70	26.96	26.84	-1.61%	3,793,844
Apr 27, 2026	26.87	27.60	26.80	27.40	27.28	-1.90%	5,407,200
Apr 24, 2026	27.60	28.26	27.52	27.93	27.80	0.43%	4,995,500
Apr 23, 2026	28.38	28.50	27.61	27.81	27.68	-2.63%	6,700,300
Apr 22, 2026	28.61	29.25	28.16	28.56	28.43	-1.62%	9,069,841
Apr 21, 2026	29.66	30.00	28.90	29.03	28.90	-2.12%	10,032,740
Apr 20, 2026	30.35	30.43	29.58	29.66	29.53	-3.26%	13,118,930
Apr 17, 2026	29.02	30.99	28.51	30.66	30.52	3.48%	19,900,940
Apr 16, 2026	27.71	30.21	27.50	29.63	29.50	5.82%	17,349,160
Apr 15, 2026	27.86	29.36	27.45	28.00	27.87	0.54%	10,440,780
Apr 14, 2026	27.25	28.15	27.02	27.85	27.72	2.73%	6,605,884
Apr 13, 2026	27.12	27.18	26.70	27.11	26.99	-0.59%	3,474,292
Apr 10, 2026	26.46	27.58	26.46	27.27	27.15	3.10%	5,185,100
Apr 9, 2026	26.77	26.80	26.33	26.45	26.33	-2.00%	2,631,200
Apr 8, 2026	26.42	27.00	26.30	26.99	26.87	3.85%	3,368,783
Apr 7, 2026	25.95	26.37	25.85	25.99	25.87	0.31%	2,398,300