Skip to main content
Guangdong Jialong Food Co., Ltd. (SHE:002495)
China flag China · Delayed Price · Currency is CNY
2.800
+0.030 (1.08%)
At close: Mar 10, 2026

Guangdong Jialong Food Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262.792.812.762.802.801.08%19,305,020
Mar 9, 20262.772.802.732.772.77-0.72%23,271,600
Mar 6, 20262.662.792.662.792.794.10%37,514,640
Mar 5, 20262.682.712.662.682.681.13%23,471,700
Mar 4, 20262.632.662.582.652.65-25,324,320
Mar 3, 20262.712.752.632.652.65-1.85%27,944,990
Mar 2, 20262.772.802.672.702.70-3.57%28,759,116
Feb 27, 20262.792.812.772.802.80-19,850,760
Feb 26, 20262.832.912.782.802.80-1.06%36,494,240
Feb 25, 20262.822.852.812.832.830.71%30,287,090
Feb 24, 20262.742.822.742.812.812.93%25,777,320
Feb 13, 20262.742.772.722.732.73-0.73%18,888,860
Feb 12, 20262.812.822.742.752.75-2.14%24,220,210
Feb 11, 20262.812.832.782.812.81-0.35%21,517,500
Feb 10, 20262.822.852.792.822.82-22,242,540
Feb 9, 20262.822.852.792.822.820.71%29,464,480
Feb 6, 20262.782.822.752.802.800.36%25,001,100
Feb 5, 20262.762.802.742.792.791.09%26,346,200
Feb 4, 20262.722.772.702.762.761.47%30,035,040
Feb 3, 20262.702.722.672.722.721.49%25,693,240
Feb 2, 20262.712.742.672.682.68-1.11%29,272,410
Jan 30, 20262.672.722.652.712.711.12%29,578,940
Jan 29, 20262.692.712.662.682.68-0.37%17,759,800
Jan 28, 20262.712.732.682.692.69-1.10%20,330,900
Jan 27, 20262.752.752.652.722.72-0.37%31,587,450
Jan 26, 20262.742.752.682.732.73-27,785,060
Jan 23, 20262.722.732.702.732.730.37%17,257,490
Jan 22, 20262.682.722.662.722.721.87%23,124,210
Jan 21, 20262.652.682.632.672.67-16,478,710
Jan 20, 20262.652.682.632.672.670.75%22,984,900
Jan 19, 20262.562.652.542.652.653.11%24,360,470
Jan 16, 20262.642.642.552.572.57-2.65%29,689,600
Jan 15, 20262.672.682.632.642.64-1.49%18,914,160
Jan 14, 20262.682.722.642.682.68-32,118,670
Jan 13, 20262.712.742.682.682.68-1.47%31,447,360
Jan 12, 20262.702.722.682.722.720.74%27,319,180
Jan 9, 20262.692.712.672.702.700.37%24,010,590
Jan 8, 20262.642.702.642.692.691.13%21,718,010
Jan 7, 20262.712.712.642.662.66-1.85%26,250,520
Jan 6, 20262.652.712.642.712.711.88%29,669,230
Jan 5, 20262.692.692.642.662.66-26,314,060
Dec 31, 20252.682.682.632.662.66-0.37%17,959,960
Dec 30, 20252.702.722.662.672.67-1.84%21,813,420
Dec 29, 20252.782.792.702.722.72-2.51%27,113,100
Dec 26, 20252.782.812.782.792.79-23,428,300
Dec 25, 20252.792.842.762.792.79-24,041,180
Dec 24, 20252.822.852.772.792.79-1.76%29,699,410
Dec 23, 20252.822.962.782.842.841.07%39,103,820
Dec 22, 20252.852.862.792.812.81-1.06%29,886,440
Dec 19, 20252.722.872.682.842.844.80%49,927,700
Dec 18, 20252.642.772.632.712.711.88%38,107,640
Dec 17, 20252.692.732.612.662.66-1.12%38,399,700
Dec 16, 20252.732.812.682.692.69-1.47%33,841,200
Dec 15, 20252.642.782.622.732.733.02%41,685,540
Dec 12, 20252.762.772.652.652.65-3.99%47,713,500
Dec 11, 20252.932.952.742.762.76-5.80%62,755,160
Dec 10, 20252.973.062.922.932.93-2.01%54,042,080
Dec 9, 20252.933.022.852.992.991.01%61,708,380
Dec 8, 20253.023.032.922.962.96-0.34%41,866,680
Dec 5, 20252.862.982.802.972.973.48%61,846,580
Dec 4, 20252.953.122.872.872.87-4.01%75,899,900
Dec 3, 20253.043.142.952.992.99-0.33%71,709,890
Dec 2, 20253.023.052.943.003.00-1.96%88,248,280
Dec 1, 20253.013.082.973.063.06-0.33%128,205,800
Nov 28, 20253.203.322.963.073.070.33%200,863,900
Nov 27, 20252.783.062.763.063.0610.07%34,492,150
Nov 26, 20252.762.872.762.782.780.72%28,300,130
Nov 25, 20252.722.782.692.762.762.22%27,176,199
Nov 24, 20252.682.822.682.702.702.27%33,296,140
Nov 21, 20252.832.872.642.642.64-7.04%39,057,900
Nov 20, 20252.882.892.792.842.84-1.39%23,278,660
Nov 19, 20252.892.922.822.882.88-0.35%22,663,720
Nov 18, 20252.942.962.852.892.89-1.70%27,607,740
Nov 17, 20252.932.962.912.942.940.34%22,412,080
Nov 14, 20252.952.982.922.932.93-26,325,300
Nov 13, 20252.912.942.872.932.930.69%21,867,030
Nov 12, 20252.892.932.862.912.910.34%23,019,380
Nov 11, 20252.882.902.852.902.900.69%22,581,990
Nov 10, 20252.792.902.762.882.883.23%32,173,380
Nov 7, 20252.812.842.782.792.79-1.06%18,467,330
Nov 6, 20252.802.842.762.822.820.36%26,800,330
Nov 5, 20252.752.822.742.812.811.44%29,597,370
Nov 4, 20252.742.782.732.772.770.73%21,066,670
Nov 3, 20252.722.762.692.752.751.85%21,431,970
Oct 31, 20252.642.712.632.702.702.66%21,221,380
Oct 30, 20252.672.672.632.632.63-1.50%14,699,140
Oct 29, 20252.702.712.602.672.67-0.74%25,414,030
Oct 28, 20252.742.742.682.692.69-2.89%27,322,490
Oct 27, 20252.752.792.732.772.771.09%20,737,880
Oct 24, 20252.772.802.742.742.74-1.44%18,861,860
Oct 23, 20252.772.802.742.782.780.36%17,925,360
Oct 22, 20252.732.782.732.772.770.73%23,399,490
Oct 21, 20252.682.752.652.752.753.00%31,265,140
Oct 20, 20252.652.672.632.672.671.91%19,131,340
Oct 17, 20252.642.682.622.622.62-0.76%23,041,440
Oct 16, 20252.662.692.622.642.64-1.12%15,770,000
Oct 15, 20252.662.682.642.672.670.75%18,435,920
Oct 14, 20252.632.682.632.652.650.38%21,076,300
Oct 13, 20252.612.642.552.642.64-0.75%21,997,060
Oct 10, 20252.622.682.602.662.661.14%23,630,190