Jinlongyu Group Co., Ltd. (SHE:002882)
China
· Delayed Price · Currency is CNY 30.68
-0.10 (-0.32%)
Mar 9, 2026, 12:44 PM CST
Jinlongyu Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2026 | 31.90 | 32.00 | 31.25 | 31.41 | 31.41 | -3.50% | 8,863,100 |
| Feb 11, 2026 | 31.48 | 34.00 | 31.36 | 32.55 | 32.55 | 3.50% | 11,246,400 |
| Feb 10, 2026 | 31.53 | 31.70 | 31.38 | 31.45 | 31.45 | -0.73% | 2,821,944 |
| Feb 9, 2026 | 32.13 | 32.16 | 31.58 | 31.68 | 31.68 | 0.06% | 3,788,300 |
| Feb 6, 2026 | 31.12 | 32.20 | 31.00 | 31.66 | 31.66 | 1.15% | 4,790,400 |
| Feb 5, 2026 | 31.80 | 32.05 | 31.20 | 31.30 | 31.30 | -2.25% | 3,959,800 |
| Feb 4, 2026 | 31.64 | 32.10 | 31.31 | 32.02 | 32.02 | 0.69% | 4,831,700 |
| Feb 3, 2026 | 31.42 | 31.90 | 31.16 | 31.80 | 31.80 | 2.58% | 4,828,743 |
| Feb 2, 2026 | 31.65 | 31.95 | 31.00 | 31.00 | 31.00 | -1.65% | 4,960,200 |
| Jan 30, 2026 | 31.08 | 31.62 | 30.66 | 31.52 | 31.52 | 0.48% | 5,624,643 |
| Jan 29, 2026 | 32.12 | 32.66 | 31.31 | 31.37 | 31.37 | -2.91% | 7,776,500 |
| Jan 28, 2026 | 32.81 | 33.05 | 32.17 | 32.31 | 32.31 | -1.82% | 5,669,200 |
| Jan 27, 2026 | 33.66 | 33.92 | 32.00 | 32.91 | 32.91 | -2.86% | 8,471,976 |
| Jan 26, 2026 | 34.52 | 34.80 | 33.51 | 33.88 | 33.88 | -1.85% | 8,055,100 |
| Jan 23, 2026 | 33.49 | 34.88 | 33.20 | 34.52 | 34.52 | 3.88% | 12,045,437 |
| Jan 22, 2026 | 33.86 | 34.15 | 33.16 | 33.23 | 33.23 | -2.18% | 7,367,239 |
| Jan 21, 2026 | 33.41 | 34.14 | 33.06 | 33.97 | 33.97 | 1.28% | 7,329,702 |
| Jan 20, 2026 | 34.95 | 35.46 | 33.49 | 33.54 | 33.54 | -4.47% | 11,122,570 |
| Jan 19, 2026 | 34.18 | 35.39 | 33.91 | 35.11 | 35.11 | 1.65% | 11,066,300 |
| Jan 16, 2026 | 35.00 | 35.68 | 34.32 | 34.54 | 34.54 | -0.17% | 11,441,700 |
| Jan 15, 2026 | 35.00 | 35.88 | 34.50 | 34.60 | 34.60 | -1.59% | 15,309,780 |
| Jan 14, 2026 | 35.35 | 37.27 | 34.87 | 35.16 | 35.16 | -5.28% | 26,565,830 |
| Jan 13, 2026 | 35.55 | 37.62 | 34.70 | 37.12 | 37.12 | 8.54% | 34,788,230 |
| Jan 12, 2026 | 33.90 | 34.31 | 33.50 | 34.20 | 34.20 | 1.15% | 15,827,100 |
| Jan 9, 2026 | 33.65 | 34.00 | 33.22 | 33.81 | 33.81 | 0.45% | 15,030,000 |
| Jan 8, 2026 | 33.60 | 34.30 | 33.34 | 33.66 | 33.66 | -0.82% | 16,187,400 |
| Jan 7, 2026 | 34.22 | 36.00 | 33.39 | 33.94 | 33.94 | 0.18% | 34,073,290 |
| Jan 6, 2026 | 31.07 | 33.88 | 31.07 | 33.88 | 33.88 | 10.00% | 9,822,138 |
| Jan 5, 2026 | 30.16 | 30.80 | 30.11 | 30.80 | 30.80 | 2.12% | 5,014,900 |
| Dec 31, 2025 | 30.54 | 30.83 | 30.10 | 30.16 | 30.16 | -1.21% | 3,849,100 |
| Dec 30, 2025 | 30.53 | 30.93 | 30.12 | 30.53 | 30.53 | -0.55% | 4,147,500 |
| Dec 29, 2025 | 31.53 | 31.59 | 30.67 | 30.70 | 30.70 | -3.06% | 6,310,369 |
| Dec 26, 2025 | 32.48 | 32.49 | 31.19 | 31.67 | 31.67 | -0.09% | 11,402,600 |
| Dec 25, 2025 | 31.15 | 31.80 | 31.00 | 31.70 | 31.70 | 1.83% | 9,449,426 |
| Dec 24, 2025 | 29.71 | 31.46 | 29.64 | 31.13 | 31.13 | 4.64% | 10,766,700 |
| Dec 23, 2025 | 29.89 | 29.95 | 29.51 | 29.75 | 29.75 | 0.13% | 3,643,600 |
| Dec 22, 2025 | 29.57 | 29.92 | 29.57 | 29.71 | 29.71 | 0.58% | 3,001,100 |
| Dec 19, 2025 | 29.29 | 29.62 | 29.29 | 29.54 | 29.54 | 1.06% | 2,829,300 |
| Dec 18, 2025 | 29.70 | 29.83 | 29.20 | 29.23 | 29.23 | -2.47% | 4,423,969 |
| Dec 17, 2025 | 29.99 | 30.14 | 29.12 | 29.97 | 29.97 | -0.07% | 5,578,530 |
| Dec 16, 2025 | 30.38 | 30.44 | 29.74 | 29.99 | 29.99 | -1.28% | 3,745,100 |
| Dec 15, 2025 | 30.63 | 31.28 | 30.25 | 30.38 | 30.38 | -1.68% | 4,693,000 |
| Dec 12, 2025 | 30.68 | 30.97 | 30.33 | 30.90 | 30.90 | 0.88% | 6,018,706 |
| Dec 11, 2025 | 31.39 | 31.50 | 30.56 | 30.63 | 30.63 | -1.95% | 4,307,268 |
| Dec 10, 2025 | 31.32 | 31.50 | 30.92 | 31.24 | 31.24 | -0.83% | 3,672,606 |
| Dec 9, 2025 | 31.59 | 31.86 | 31.32 | 31.50 | 31.50 | -0.28% | 5,628,400 |
| Dec 8, 2025 | 30.26 | 31.93 | 30.24 | 31.59 | 31.59 | 4.71% | 11,890,440 |
| Dec 5, 2025 | 29.93 | 30.17 | 29.60 | 30.17 | 30.17 | 0.70% | 4,188,600 |
| Dec 4, 2025 | 30.46 | 30.50 | 29.88 | 29.96 | 29.96 | -1.74% | 4,448,900 |
| Dec 3, 2025 | 31.26 | 31.42 | 30.40 | 30.49 | 30.49 | -2.56% | 4,971,025 |
| Dec 2, 2025 | 31.97 | 32.20 | 31.14 | 31.29 | 31.29 | -2.55% | 7,085,899 |
| Dec 1, 2025 | 30.80 | 32.80 | 30.75 | 32.11 | 32.11 | 4.46% | 17,649,700 |
| Nov 28, 2025 | 29.94 | 31.18 | 29.72 | 30.74 | 30.74 | 2.67% | 8,416,954 |
| Nov 27, 2025 | 29.36 | 30.25 | 29.36 | 29.94 | 29.94 | 1.29% | 5,613,300 |
| Nov 26, 2025 | 30.10 | 30.20 | 29.41 | 29.56 | 29.56 | -2.44% | 7,270,000 |
| Nov 25, 2025 | 30.10 | 30.68 | 29.72 | 30.30 | 30.30 | 0.87% | 6,750,300 |
| Nov 24, 2025 | 30.60 | 31.60 | 29.88 | 30.04 | 30.04 | 1.28% | 9,489,298 |
| Nov 21, 2025 | 30.66 | 31.40 | 29.61 | 29.66 | 29.66 | -4.35% | 9,867,240 |
| Nov 20, 2025 | 30.83 | 32.42 | 30.83 | 31.01 | 31.01 | 0.62% | 12,364,890 |
| Nov 19, 2025 | 31.00 | 31.75 | 30.54 | 30.82 | 30.82 | -0.90% | 6,481,900 |
| Nov 18, 2025 | 32.03 | 32.10 | 30.90 | 31.10 | 31.10 | -2.93% | 8,985,235 |
| Nov 17, 2025 | 32.07 | 32.50 | 31.41 | 32.04 | 32.04 | -1.08% | 10,776,700 |
| Nov 14, 2025 | 31.17 | 32.66 | 30.82 | 32.39 | 32.39 | 2.18% | 17,041,760 |
| Nov 13, 2025 | 31.38 | 32.18 | 31.30 | 31.70 | 31.70 | 0.99% | 10,961,800 |
| Nov 12, 2025 | 31.30 | 31.45 | 30.61 | 31.39 | 31.39 | - | 5,760,300 |
| Nov 11, 2025 | 31.32 | 31.83 | 31.30 | 31.39 | 31.39 | 0.03% | 6,230,237 |
| Nov 10, 2025 | 31.55 | 31.88 | 31.28 | 31.38 | 31.38 | -0.41% | 6,640,500 |
| Nov 7, 2025 | 30.91 | 31.75 | 30.83 | 31.51 | 31.51 | 1.35% | 8,650,464 |
| Nov 6, 2025 | 31.00 | 31.55 | 30.90 | 31.09 | 31.09 | 0.65% | 6,648,733 |
| Nov 5, 2025 | 29.96 | 31.13 | 29.80 | 30.89 | 30.89 | 2.08% | 7,859,100 |
| Nov 4, 2025 | 30.56 | 30.69 | 30.06 | 30.26 | 30.26 | -1.30% | 5,108,733 |
| Nov 3, 2025 | 30.82 | 30.96 | 29.99 | 30.66 | 30.66 | -0.94% | 7,497,900 |
| Oct 31, 2025 | 30.69 | 31.58 | 30.60 | 30.95 | 30.95 | 0.36% | 9,445,298 |
| Oct 30, 2025 | 31.52 | 31.60 | 30.76 | 30.84 | 30.84 | -3.23% | 12,976,340 |
| Oct 29, 2025 | 30.70 | 32.30 | 30.42 | 31.87 | 31.87 | 4.22% | 17,303,700 |
| Oct 28, 2025 | 30.44 | 30.89 | 30.27 | 30.58 | 30.58 | -0.52% | 6,916,300 |
| Oct 27, 2025 | 30.30 | 31.10 | 30.20 | 30.74 | 30.74 | 1.75% | 9,536,400 |
| Oct 24, 2025 | 29.98 | 30.58 | 29.93 | 30.21 | 30.21 | -0.23% | 7,331,700 |
| Oct 23, 2025 | 29.30 | 31.00 | 28.66 | 30.28 | 30.28 | 3.20% | 11,016,400 |
| Oct 22, 2025 | 29.59 | 29.71 | 29.16 | 29.34 | 29.34 | -0.88% | 3,966,542 |
| Oct 21, 2025 | 29.70 | 29.70 | 29.18 | 29.60 | 29.60 | 0.58% | 4,318,400 |
| Oct 20, 2025 | 29.19 | 29.59 | 29.01 | 29.43 | 29.43 | 1.90% | 4,831,400 |
| Oct 17, 2025 | 30.33 | 30.61 | 28.80 | 28.88 | 28.88 | -5.22% | 6,995,260 |
| Oct 16, 2025 | 30.46 | 30.88 | 30.14 | 30.47 | 30.47 | 0.79% | 6,622,400 |
| Oct 15, 2025 | 30.12 | 30.44 | 29.49 | 30.23 | 30.23 | 0.43% | 6,097,900 |
| Oct 14, 2025 | 30.60 | 31.09 | 30.07 | 30.10 | 30.10 | -1.63% | 7,332,900 |
| Oct 13, 2025 | 29.79 | 30.86 | 29.39 | 30.60 | 30.60 | -2.58% | 8,445,760 |
| Oct 10, 2025 | 32.76 | 32.76 | 31.39 | 31.41 | 31.41 | -4.33% | 10,628,900 |
| Oct 9, 2025 | 32.59 | 33.00 | 32.28 | 32.83 | 32.83 | 1.89% | 12,566,560 |
| Sep 30, 2025 | 32.77 | 32.82 | 32.20 | 32.22 | 32.22 | -1.83% | 11,279,190 |