Guangdong Jialong Food Co., Ltd. Class A 002495
SZSE · China · Producer Manufacturing
CNY 2.430.00 (0.00%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 2.43 | 0.00% | CNY 2.44 | CNY 2.45 | CNY 2.39 | 17.08M |
| 2026-09-29 | CNY 2.43 | +0.41% | CNY 2.42 | CNY 2.45 | CNY 2.39 | 17.93M |
| 2026-09-28 | CNY 2.42 | +0.83% | CNY 2.41 | CNY 2.44 | CNY 2.38 | 20.14M |
| 2026-09-24 | CNY 2.40 | -0.83% | CNY 2.40 | CNY 2.45 | CNY 2.38 | 15.90M |
| 2026-09-23 | CNY 2.42 | -0.82% | CNY 2.43 | CNY 2.44 | CNY 2.39 | 15.70M |
| 2026-09-22 | CNY 2.44 | 0.00% | CNY 2.44 | CNY 2.46 | CNY 2.39 | 21.33M |
| 2026-09-21 | CNY 2.44 | +2.95% | CNY 2.36 | CNY 2.45 | CNY 2.36 | 19.77M |
| 2026-09-18 | CNY 2.37 | -1.66% | CNY 2.40 | CNY 2.42 | CNY 2.36 | 17.38M |
| 2026-09-17 | CNY 2.41 | +2.12% | CNY 2.35 | CNY 2.42 | CNY 2.32 | 20.48M |
| 2026-09-16 | CNY 2.36 | +1.29% | CNY 2.31 | CNY 2.37 | CNY 2.28 | 18.56M |
| 2026-09-15 | CNY 2.33 | -3.32% | CNY 2.42 | CNY 2.42 | CNY 2.31 | 19.03M |
| 2026-09-14 | CNY 2.41 | +1.26% | CNY 2.39 | CNY 2.44 | CNY 2.36 | 16.47M |
| 2026-09-11 | CNY 2.38 | -2.86% | CNY 2.45 | CNY 2.46 | CNY 2.35 | 19.15M |
| 2026-09-10 | CNY 2.45 | -2.00% | CNY 2.48 | CNY 2.50 | CNY 2.43 | 20.63M |
| 2026-09-09 | CNY 2.50 | -1.19% | CNY 2.52 | CNY 2.52 | CNY 2.47 | 17.92M |
| 2026-09-08 | CNY 2.53 | +3.27% | CNY 2.47 | CNY 2.54 | CNY 2.46 | 27.46M |
| 2026-09-07 | CNY 2.45 | +1.24% | CNY 2.41 | CNY 2.47 | CNY 2.40 | 22.46M |
| 2026-09-04 | CNY 2.42 | +2.54% | CNY 2.38 | CNY 2.46 | CNY 2.36 | 24.29M |
| 2026-09-03 | CNY 2.36 | -2.48% | CNY 2.43 | CNY 2.46 | CNY 2.36 | 19.14M |
| 2026-09-02 | CNY 2.42 | -2.02% | CNY 2.46 | CNY 2.47 | CNY 2.40 | 19.43M |
| 2026-09-01 | CNY 2.47 | +0.82% | CNY 2.44 | CNY 2.48 | CNY 2.43 | 18.55M |
| 2026-08-31 | CNY 2.45 | 0.00% | CNY 2.43 | CNY 2.46 | CNY 2.42 | 20.77M |
| 2026-08-28 | CNY 2.45 | +2.08% | CNY 2.40 | CNY 2.46 | CNY 2.38 | 21.37M |
| 2026-08-27 | CNY 2.40 | -0.83% | CNY 2.42 | CNY 2.42 | CNY 2.38 | 15.93M |
| 2026-08-26 | CNY 2.42 | +0.41% | CNY 2.42 | CNY 2.45 | CNY 2.39 | 14.54M |
| 2026-08-25 | CNY 2.41 | +1.69% | CNY 2.36 | CNY 2.44 | CNY 2.35 | 20.73M |
| 2026-08-24 | CNY 2.37 | -0.42% | CNY 2.38 | CNY 2.39 | CNY 2.33 | 15.75M |
| 2026-08-21 | CNY 2.38 | -0.83% | CNY 2.39 | CNY 2.40 | CNY 2.32 | 16.78M |
| 2026-08-20 | CNY 2.40 | +2.13% | CNY 2.37 | CNY 2.41 | CNY 2.36 | 17.51M |
| 2026-08-19 | CNY 2.35 | -2.89% | CNY 2.42 | CNY 2.43 | CNY 2.34 | 20.26M |
| 2026-08-18 | CNY 2.42 | -0.82% | CNY 2.43 | CNY 2.46 | CNY 2.41 | 13.00M |
| 2026-08-17 | CNY 2.44 | +2.09% | CNY 2.39 | CNY 2.45 | CNY 2.37 | 19.23M |
| 2026-08-14 | CNY 2.39 | -0.83% | CNY 2.41 | CNY 2.42 | CNY 2.34 | 22.96M |
| 2026-08-13 | CNY 2.41 | 0.00% | CNY 2.41 | CNY 2.46 | CNY 2.37 | 23.97M |
| 2026-08-12 | CNY 2.41 | +1.69% | CNY 2.37 | CNY 2.42 | CNY 2.35 | 18.27M |
| 2026-08-11 | CNY 2.37 | -0.42% | CNY 2.38 | CNY 2.39 | CNY 2.34 | 14.60M |
| 2026-08-10 | CNY 2.38 | +3.93% | CNY 2.30 | CNY 2.39 | CNY 2.28 | 22.75M |
| 2026-08-07 | CNY 2.29 | 0.00% | CNY 2.29 | CNY 2.30 | CNY 2.23 | 18.20M |
| 2026-08-06 | CNY 2.29 | 0.00% | CNY 2.28 | CNY 2.30 | CNY 2.25 | 18.86M |
| 2026-08-05 | CNY 2.29 | -0.43% | CNY 2.29 | CNY 2.32 | CNY 2.25 | 19.37M |
| 2026-08-04 | CNY 2.30 | -0.43% | CNY 2.31 | CNY 2.34 | CNY 2.28 | 23.23M |
| 2026-08-03 | CNY 2.31 | +3.59% | CNY 2.24 | CNY 2.31 | CNY 2.23 | 24.72M |
| 2026-07-31 | CNY 2.23 | +2.29% | CNY 2.17 | CNY 2.23 | CNY 2.16 | 24.76M |
| 2026-07-30 | CNY 2.18 | 0.00% | CNY 2.18 | CNY 2.24 | CNY 2.16 | 24.86M |
| 2026-07-29 | CNY 2.18 | +2.35% | CNY 2.14 | CNY 2.19 | CNY 2.13 | 19.91M |
| 2026-07-28 | CNY 2.13 | +1.43% | CNY 2.11 | CNY 2.16 | CNY 2.09 | 24.12M |
| 2026-07-27 | CNY 2.10 | +2.44% | CNY 2.06 | CNY 2.12 | CNY 2.05 | 20.60M |
| 2026-07-24 | CNY 2.05 | -3.30% | CNY 2.11 | CNY 2.12 | CNY 2.04 | 18.40M |
| 2026-07-23 | CNY 2.12 | +3.41% | CNY 2.04 | CNY 2.12 | CNY 2.03 | 25.14M |
| 2026-07-22 | CNY 2.05 | -0.97% | CNY 2.05 | CNY 2.11 | CNY 2.02 | 20.61M |
| 2026-07-21 | CNY 2.07 | -0.96% | CNY 2.10 | CNY 2.11 | CNY 1.99 | 34.18M |
| 2026-07-20 | CNY 2.09 | -3.24% | CNY 2.16 | CNY 2.22 | CNY 2.07 | 32.08M |
| 2026-07-17 | CNY 2.16 | -4.00% | CNY 2.24 | CNY 2.29 | CNY 2.12 | 28.13M |
| 2026-07-16 | CNY 2.25 | +0.90% | CNY 2.23 | CNY 2.27 | CNY 2.20 | 18.61M |
| 2026-07-15 | CNY 2.23 | +1.36% | CNY 2.19 | CNY 2.26 | CNY 2.17 | 21.83M |
| 2026-07-14 | CNY 2.20 | +2.80% | CNY 2.14 | CNY 2.21 | CNY 2.09 | 27.10M |
| 2026-07-13 | CNY 2.14 | -1.38% | CNY 2.16 | CNY 2.20 | CNY 2.11 | 23.01M |
| 2026-07-10 | CNY 2.17 | +2.84% | CNY 2.10 | CNY 2.22 | CNY 2.06 | 27.95M |
| 2026-07-09 | CNY 2.11 | -0.47% | CNY 2.11 | CNY 2.16 | CNY 2.06 | 20.88M |
| 2026-07-08 | CNY 2.12 | +0.95% | CNY 2.09 | CNY 2.13 | CNY 2.06 | 19.33M |
| 2026-07-07 | CNY 2.10 | -3.67% | CNY 2.19 | CNY 2.20 | CNY 2.06 | 21.14M |
| 2026-07-06 | CNY 2.18 | 0.00% | CNY 2.18 | CNY 2.23 | CNY 2.17 | 16.05M |
| 2026-07-03 | CNY 2.18 | +3.32% | CNY 2.12 | CNY 2.19 | CNY 2.11 | 20.11M |
| 2026-07-02 | CNY 2.11 | -0.47% | CNY 2.12 | CNY 2.19 | CNY 2.10 | 21.69M |
| 2026-07-01 | CNY 2.12 | +3.41% | CNY 2.06 | CNY 2.16 | CNY 2.05 | 30.24M |
| 2026-06-30 | CNY 2.05 | -1.44% | CNY 2.07 | CNY 2.11 | CNY 2.02 | 22.79M |
| 2026-06-29 | CNY 2.08 | 0.00% | CNY 2.06 | CNY 2.10 | CNY 1.99 | 23.36M |
| 2026-06-26 | CNY 2.08 | -1.89% | CNY 2.09 | CNY 2.11 | CNY 2.05 | 19.89M |
| 2026-06-25 | CNY 2.12 | -1.85% | CNY 2.15 | CNY 2.16 | CNY 2.09 | 18.21M |
| 2026-06-24 | CNY 2.16 | -4.42% | CNY 2.26 | CNY 2.26 | CNY 2.14 | 26.93M |
| 2026-06-23 | CNY 2.26 | +2.73% | CNY 2.19 | CNY 2.32 | CNY 2.18 | 34.59M |
| 2026-06-22 | CNY 2.20 | +0.92% | CNY 2.17 | CNY 2.21 | CNY 2.11 | 24.76M |
| 2026-06-18 | CNY 2.18 | -0.46% | CNY 2.18 | CNY 2.20 | CNY 2.13 | 16.52M |
| 2026-06-17 | CNY 2.19 | -3.52% | CNY 2.26 | CNY 2.27 | CNY 2.18 | 19.05M |
| 2026-06-16 | CNY 2.27 | -0.87% | CNY 2.29 | CNY 2.30 | CNY 2.21 | 24.12M |
| 2026-06-15 | CNY 2.29 | -1.29% | CNY 2.33 | CNY 2.40 | CNY 2.26 | 25.48M |
| 2026-06-12 | CNY 2.32 | +0.87% | CNY 2.32 | CNY 2.36 | CNY 2.29 | 23.99M |
| 2026-06-11 | CNY 2.30 | -1.71% | CNY 2.32 | CNY 2.34 | CNY 2.27 | 17.39M |
| 2026-06-10 | CNY 2.34 | -1.27% | CNY 2.36 | CNY 2.37 | CNY 2.30 | 14.57M |
| 2026-06-09 | CNY 2.37 | +0.42% | CNY 2.36 | CNY 2.39 | CNY 2.31 | 17.18M |
| 2026-06-08 | CNY 2.36 | -2.48% | CNY 2.38 | CNY 2.43 | CNY 2.33 | 23.04M |
| 2026-06-05 | CNY 2.42 | +2.54% | CNY 2.36 | CNY 2.45 | CNY 2.35 | 29.32M |
| 2026-06-04 | CNY 2.36 | -2.07% | CNY 2.39 | CNY 2.43 | CNY 2.34 | 19.91M |
| 2026-06-03 | CNY 2.41 | -0.82% | CNY 2.44 | CNY 2.44 | CNY 2.38 | 27.14M |
| 2026-06-02 | CNY 2.43 | -3.57% | CNY 2.53 | CNY 2.53 | CNY 2.41 | 29.76M |
| 2026-06-01 | CNY 2.52 | +4.13% | CNY 2.43 | CNY 2.53 | CNY 2.38 | 33.79M |
| 2026-05-29 | CNY 2.42 | -1.22% | CNY 2.45 | CNY 2.51 | CNY 2.40 | 25.07M |
| 2026-05-28 | CNY 2.45 | +0.41% | CNY 2.42 | CNY 2.47 | CNY 2.39 | 21.73M |
| 2026-05-27 | CNY 2.44 | -1.61% | CNY 2.48 | CNY 2.49 | CNY 2.39 | 24.72M |
| 2026-05-26 | CNY 2.48 | -3.12% | CNY 2.55 | CNY 2.56 | CNY 2.46 | 22.28M |