Skip to main content
Guangdong Jialong Food Co., Ltd. (SHE:002495)
China flag China · Delayed Price · Currency is CNY
2.750
+0.020 (0.73%)
Apr 30, 2026, 9:55 AM CST

Guangdong Jialong Food Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.652.742.632.732.733.02%31,710,980
Apr 28, 20262.602.682.592.652.651.15%29,265,240
Apr 27, 20262.562.632.482.622.621.95%34,403,320
Apr 24, 20262.492.592.482.572.573.63%36,211,140
Apr 23, 20262.522.522.462.482.48-1.59%19,745,900
Apr 22, 20262.532.542.502.522.52-0.79%17,183,900
Apr 21, 20262.572.572.522.542.54-0.78%17,187,880
Apr 20, 20262.532.572.512.562.561.59%22,410,120
Apr 17, 20262.592.592.502.522.52-2.33%23,862,933
Apr 16, 20262.522.592.492.582.582.79%23,471,050
Apr 15, 20262.572.582.502.512.51-1.95%19,699,400
Apr 14, 20262.602.612.512.562.56-0.78%26,024,217
Apr 13, 20262.562.612.542.582.580.39%19,962,700
Apr 10, 20262.572.612.562.572.570.78%18,340,890
Apr 9, 20262.642.642.532.552.55-3.41%24,773,600
Apr 8, 20262.622.642.572.642.643.13%26,139,500
Apr 7, 20262.472.572.432.562.565.79%37,157,740
Apr 3, 20262.602.622.412.422.42-7.28%40,383,500
Apr 2, 20262.682.692.592.612.61-2.61%21,430,500
Apr 1, 20262.712.742.642.682.680.37%20,774,400
Mar 31, 20262.702.742.662.672.67-0.74%22,669,809
Mar 30, 20262.632.702.612.692.691.13%22,272,970
Mar 27, 20262.612.672.582.662.662.31%25,259,797
Mar 26, 20262.632.682.582.602.60-1.14%23,454,580
Mar 25, 20262.552.642.542.632.633.54%26,106,160
Mar 24, 20262.482.552.422.542.544.96%34,657,040
Mar 23, 20262.552.552.382.422.42-6.56%43,416,200
Mar 20, 20262.742.762.592.592.59-4.78%31,530,440
Mar 19, 20262.782.802.712.722.72-2.86%18,974,700
Mar 18, 20262.782.802.742.802.800.72%21,088,480
Mar 17, 20262.822.862.782.782.78-1.07%31,981,440
Mar 16, 20262.772.832.762.812.811.08%26,529,030
Mar 13, 20262.772.822.752.782.780.36%21,874,380
Mar 12, 20262.792.832.762.772.77-0.72%23,564,500
Mar 11, 20262.812.812.762.792.79-0.36%17,978,290
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