Skip to main content
Jinlongyu Group Co., Ltd. (SHE:002882)
China flag China · Delayed Price · Currency is CNY
27.36
+0.40 (1.48%)
Apr 29, 2026, 3:04 PM CST

Jinlongyu Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202626.8527.5326.8027.3627.361.48%3,585,600
Apr 28, 202627.4027.4026.7026.9626.96-1.61%3,793,844
Apr 27, 202626.8727.6026.8027.4027.40-1.90%5,407,200
Apr 24, 202627.6028.2627.5227.9327.930.43%4,995,500
Apr 23, 202628.3828.5027.6127.8127.81-2.63%6,700,300
Apr 22, 202628.6129.2528.1628.5628.56-1.62%9,069,841
Apr 21, 202629.6630.0028.9029.0329.03-2.12%10,032,740
Apr 20, 202630.3530.4329.5829.6629.66-3.26%13,118,937
Apr 17, 202629.0230.9928.5130.6630.663.48%19,900,943
Apr 16, 202627.7130.2127.5029.6329.635.82%17,349,163
Apr 15, 202627.8629.3627.4528.0028.000.54%10,440,784
Apr 14, 202627.2528.1527.0227.8527.852.73%6,605,884
Apr 13, 202627.1227.1826.7027.1127.11-0.59%3,474,292
Apr 10, 202626.4627.5826.4627.2727.273.10%5,185,100
Apr 9, 202626.7726.8026.3326.4526.45-2.00%2,631,200
Apr 8, 202626.4227.0026.3026.9926.993.85%3,368,783
Apr 7, 202625.9526.3725.8525.9925.990.31%2,398,300
Apr 3, 202626.7726.9725.7725.9125.91-3.21%3,549,800
Apr 2, 202627.4427.4826.5826.7726.77-2.44%2,656,700
Apr 1, 202627.5627.7927.3227.4427.440.66%2,774,007
Mar 31, 202627.9028.1227.2027.2627.26-2.47%3,613,400
Mar 30, 202627.8628.1827.5327.9527.950.36%3,627,100
Mar 27, 202627.2928.1127.0627.8527.85-0.57%5,019,700
Mar 26, 202628.0728.7327.9228.0128.01-0.28%4,512,797
Mar 25, 202627.8628.2827.6728.0928.091.30%3,674,700
Mar 24, 202627.5027.7326.8727.7327.732.78%4,766,500
Mar 23, 202627.7028.3025.2926.9826.98-3.95%6,108,000
Mar 20, 202628.6929.1028.0928.0928.09-2.06%4,173,600
Mar 19, 202629.2029.4128.6028.6828.68-3.17%3,890,900
Mar 18, 202629.5929.6929.1029.6229.620.27%3,017,883
Mar 17, 202630.2330.4829.4829.5429.54-1.80%3,496,900
Mar 16, 202630.1930.5229.9030.0830.08-0.59%3,695,900
Mar 13, 202630.6231.0930.1630.2630.26-1.53%4,368,660
Mar 12, 202631.3031.3030.4430.7330.73-1.82%4,389,400
Mar 11, 202631.1231.5730.7631.3031.300.97%5,240,935
Mar 10, 202631.1331.4030.9531.0031.000.19%3,575,300
Mar 9, 202630.2831.1530.1030.9430.940.52%4,379,300
Mar 6, 202630.7631.1030.6830.7830.78-0.36%3,293,000
Mar 5, 202630.6031.4330.5530.8930.892.49%5,696,228
Mar 4, 202629.4630.5629.4530.1430.140.63%4,215,187
Mar 3, 202630.8631.4729.9229.9529.95-2.95%5,588,306
Mar 2, 202631.3731.7830.6230.8630.86-3.35%6,419,518
Feb 27, 202631.9231.9831.6831.9331.93-0.16%4,012,098
Feb 26, 202632.3232.4031.8531.9831.98-0.62%4,449,500
Feb 25, 202631.5832.2731.4432.1832.181.84%5,939,600
Feb 24, 202631.5531.7731.3231.6031.600.99%4,139,500
Feb 13, 202631.3531.6731.1131.2931.29-0.38%4,615,800
Feb 12, 202631.9032.0031.2531.4131.41-3.50%8,863,100
Feb 11, 202631.4834.0031.3632.5532.553.50%11,246,400
Feb 10, 202631.5331.7031.3831.4531.45-0.73%2,821,944
Feb 9, 202632.1332.1631.5831.6831.680.06%3,788,300
Feb 6, 202631.1232.2031.0031.6631.661.15%4,790,400
Feb 5, 202631.8032.0531.2031.3031.30-2.25%3,959,800
Feb 4, 202631.6432.1031.3132.0232.020.69%4,831,700
Feb 3, 202631.4231.9031.1631.8031.802.58%4,828,743
Feb 2, 202631.6531.9531.0031.0031.00-1.65%4,960,200
Jan 30, 202631.0831.6230.6631.5231.520.48%5,624,643
Jan 29, 202632.1232.6631.3131.3731.37-2.91%7,776,500
Jan 28, 202632.8133.0532.1732.3132.31-1.82%5,669,200
Jan 27, 202633.6633.9232.0032.9132.91-2.86%8,471,976
Jan 26, 202634.5234.8033.5133.8833.88-1.85%8,055,100
Jan 23, 202633.4934.8833.2034.5234.523.88%12,045,437
Jan 22, 202633.8634.1533.1633.2333.23-2.18%7,367,239
Jan 21, 202633.4134.1433.0633.9733.971.28%7,329,702
Jan 20, 202634.9535.4633.4933.5433.54-4.47%11,122,570
Jan 19, 202634.1835.3933.9135.1135.111.65%11,066,300
Jan 16, 202635.0035.6834.3234.5434.54-0.17%11,441,700
Jan 15, 202635.0035.8834.5034.6034.60-1.59%15,309,780
Jan 14, 202635.3537.2734.8735.1635.16-5.28%26,565,830
Jan 13, 202635.5537.6234.7037.1237.128.54%34,788,230
Jan 12, 202633.9034.3133.5034.2034.201.15%15,827,100
Jan 9, 202633.6534.0033.2233.8133.810.45%15,030,000
Jan 8, 202633.6034.3033.3433.6633.66-0.82%16,187,400
Jan 7, 202634.2236.0033.3933.9433.940.18%34,073,290
Jan 6, 202631.0733.8831.0733.8833.8810.00%9,822,138
Jan 5, 202630.1630.8030.1130.8030.802.12%5,014,900
Dec 31, 202530.5430.8330.1030.1630.16-1.21%3,849,100
Dec 30, 202530.5330.9330.1230.5330.53-0.55%4,147,500
Dec 29, 202531.5331.5930.6730.7030.70-3.06%6,310,369
Dec 26, 202532.4832.4931.1931.6731.67-0.09%11,402,600
Dec 25, 202531.1531.8031.0031.7031.701.83%9,449,426
Dec 24, 202529.7131.4629.6431.1331.134.64%10,766,700
Dec 23, 202529.8929.9529.5129.7529.750.13%3,643,600
Dec 22, 202529.5729.9229.5729.7129.710.58%3,001,100
Dec 19, 202529.2929.6229.2929.5429.541.06%2,829,300
Dec 18, 202529.7029.8329.2029.2329.23-2.47%4,423,969
Dec 17, 202529.9930.1429.1229.9729.97-0.07%5,578,530
Dec 16, 202530.3830.4429.7429.9929.99-1.28%3,745,100
Dec 15, 202530.6331.2830.2530.3830.38-1.68%4,693,000
Dec 12, 202530.6830.9730.3330.9030.900.88%6,018,706
Dec 11, 202531.3931.5030.5630.6330.63-1.95%4,307,268
Dec 10, 202531.3231.5030.9231.2431.24-0.83%3,672,606
Dec 9, 202531.5931.8631.3231.5031.50-0.28%5,628,400
Dec 8, 202530.2631.9330.2431.5931.594.71%11,890,440
Dec 5, 202529.9330.1729.6030.1730.170.70%4,188,600
Dec 4, 202530.4630.5029.8829.9629.96-1.74%4,448,900
Dec 3, 202531.2631.4230.4030.4930.49-2.56%4,971,025
Dec 2, 202531.9732.2031.1431.2931.29-2.55%7,085,899
Dec 1, 202530.8032.8030.7532.1132.114.46%17,649,700
Nov 28, 202529.9431.1829.7230.7430.742.67%8,416,954