Jinlongyu Group Co., Ltd. Class A 002882
SZSE · China · Producer Manufacturing
CNY 24.98+0.47 (+1.92%)
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 24.98 | +1.92% | CNY 24.00 | CNY 26.30 | CNY 23.65 | 35.24M |
| 2026-09-29 | CNY 24.51 | +10.01% | CNY 22.55 | CNY 24.51 | CNY 22.55 | 18.46M |
| 2026-09-28 | CNY 22.28 | +2.63% | CNY 22.05 | CNY 23.06 | CNY 20.80 | 12.31M |
| 2026-09-24 | CNY 21.71 | -1.59% | CNY 21.97 | CNY 22.15 | CNY 21.68 | 5.27M |
| 2026-09-23 | CNY 22.06 | -1.96% | CNY 22.50 | CNY 22.54 | CNY 21.86 | 7.68M |
| 2026-09-22 | CNY 22.50 | -1.06% | CNY 23.13 | CNY 23.86 | CNY 22.40 | 10.81M |
| 2026-09-21 | CNY 22.74 | -2.49% | CNY 23.09 | CNY 23.30 | CNY 22.62 | 12.65M |
| 2026-09-18 | CNY 23.32 | +1.26% | CNY 23.00 | CNY 24.25 | CNY 22.80 | 19.19M |
| 2026-09-17 | CNY 23.03 | -2.91% | CNY 22.20 | CNY 23.36 | CNY 22.20 | 21.05M |
| 2026-09-16 | CNY 23.72 | +1.15% | CNY 25.80 | CNY 25.80 | CNY 23.45 | 34.15M |
| 2026-09-15 | CNY 23.45 | +9.99% | CNY 22.71 | CNY 23.45 | CNY 22.71 | 6.06M |
| 2026-09-14 | CNY 21.32 | -2.11% | CNY 21.71 | CNY 21.73 | CNY 21.10 | 7.07M |
| 2026-09-11 | CNY 21.78 | -2.68% | CNY 22.10 | CNY 22.38 | CNY 21.38 | 10.96M |
| 2026-09-10 | CNY 22.38 | -6.75% | CNY 23.80 | CNY 24.09 | CNY 21.90 | 18.47M |
| 2026-09-09 | CNY 24.00 | -1.64% | CNY 24.05 | CNY 25.65 | CNY 23.55 | 20.42M |
| 2026-09-08 | CNY 24.40 | +2.56% | CNY 24.05 | CNY 24.41 | CNY 23.60 | 14.55M |
| 2026-09-07 | CNY 23.79 | -2.10% | CNY 24.00 | CNY 24.18 | CNY 23.46 | 14.53M |
| 2026-09-04 | CNY 24.30 | +1.55% | CNY 24.15 | CNY 24.53 | CNY 23.68 | 22.82M |
| 2026-09-03 | CNY 23.93 | +0.04% | CNY 24.15 | CNY 24.52 | CNY 23.60 | 17.15M |
| 2026-09-02 | CNY 23.92 | +0.63% | CNY 23.53 | CNY 24.64 | CNY 23.10 | 29.47M |
| 2026-09-01 | CNY 23.77 | +10.00% | CNY 21.96 | CNY 23.77 | CNY 21.63 | 19.56M |
| 2026-08-31 | CNY 21.61 | -1.91% | CNY 21.48 | CNY 22.02 | CNY 21.38 | 8.27M |
| 2026-08-28 | CNY 22.03 | -1.43% | CNY 22.05 | CNY 22.36 | CNY 21.82 | 9.28M |
| 2026-08-27 | CNY 22.35 | -0.45% | CNY 22.25 | CNY 22.66 | CNY 21.90 | 14.83M |
| 2026-08-26 | CNY 22.45 | +1.22% | CNY 22.00 | CNY 23.50 | CNY 21.80 | 20.42M |
| 2026-08-25 | CNY 22.18 | -6.65% | CNY 23.72 | CNY 23.99 | CNY 21.96 | 22.76M |
| 2026-08-24 | CNY 23.76 | +10.00% | CNY 22.04 | CNY 23.76 | CNY 22.04 | 14.26M |
| 2026-08-21 | CNY 21.60 | +2.76% | CNY 20.70 | CNY 21.83 | CNY 20.70 | 8.45M |
| 2026-08-20 | CNY 21.02 | +1.45% | CNY 20.90 | CNY 21.70 | CNY 20.80 | 4.95M |
| 2026-08-19 | CNY 20.72 | -4.12% | CNY 21.26 | CNY 21.60 | CNY 20.70 | 5.88M |
| 2026-08-18 | CNY 21.61 | -2.96% | CNY 21.95 | CNY 22.22 | CNY 21.45 | 8.27M |
| 2026-08-17 | CNY 22.27 | +4.75% | CNY 21.41 | CNY 22.80 | CNY 20.90 | 14.61M |
| 2026-08-14 | CNY 21.26 | -2.12% | CNY 21.76 | CNY 21.90 | CNY 21.06 | 8.51M |
| 2026-08-13 | CNY 21.72 | -2.43% | CNY 22.38 | CNY 22.39 | CNY 21.65 | 10.67M |
| 2026-08-12 | CNY 22.26 | -1.11% | CNY 22.47 | CNY 22.84 | CNY 22.10 | 13.22M |
| 2026-08-11 | CNY 22.51 | -4.13% | CNY 23.00 | CNY 23.80 | CNY 22.44 | 19.89M |
| 2026-08-10 | CNY 23.48 | +7.21% | CNY 22.28 | CNY 23.98 | CNY 22.10 | 25.60M |
| 2026-08-07 | CNY 21.90 | -0.32% | CNY 21.65 | CNY 22.19 | CNY 21.31 | 14.21M |
| 2026-08-06 | CNY 21.97 | -4.23% | CNY 22.70 | CNY 23.47 | CNY 21.85 | 18.70M |
| 2026-08-05 | CNY 22.94 | -0.65% | CNY 22.46 | CNY 23.29 | CNY 22.01 | 22.58M |
| 2026-08-04 | CNY 23.09 | -3.71% | CNY 23.31 | CNY 24.80 | CNY 22.50 | 27.43M |
| 2026-08-03 | CNY 23.98 | +6.11% | CNY 21.63 | CNY 24.82 | CNY 21.06 | 28.38M |
| 2026-07-31 | CNY 22.60 | +4.53% | CNY 20.53 | CNY 23.29 | CNY 20.53 | 30.02M |
| 2026-07-30 | CNY 21.62 | +10.03% | CNY 20.58 | CNY 21.62 | CNY 20.58 | 15.52M |
| 2026-07-29 | CNY 19.65 | +10.02% | CNY 17.86 | CNY 19.65 | CNY 17.70 | 7.57M |
| 2026-07-28 | CNY 17.86 | +1.59% | CNY 17.39 | CNY 18.05 | CNY 17.30 | 4.57M |
| 2026-07-27 | CNY 17.58 | +3.29% | CNY 17.02 | CNY 17.67 | CNY 17.01 | 4.16M |
| 2026-07-24 | CNY 17.02 | -2.24% | CNY 17.40 | CNY 17.54 | CNY 16.98 | 4.48M |
| 2026-07-23 | CNY 17.41 | +5.39% | CNY 16.55 | CNY 17.43 | CNY 16.43 | 5.71M |
| 2026-07-22 | CNY 16.52 | -2.59% | CNY 16.80 | CNY 16.88 | CNY 16.38 | 4.49M |
| 2026-07-21 | CNY 16.96 | +2.42% | CNY 16.50 | CNY 17.19 | CNY 16.44 | 5.91M |
| 2026-07-20 | CNY 16.56 | -1.66% | CNY 16.86 | CNY 17.24 | CNY 16.22 | 6.11M |
| 2026-07-17 | CNY 16.84 | -3.50% | CNY 17.46 | CNY 18.30 | CNY 16.75 | 6.01M |
| 2026-07-16 | CNY 17.45 | +1.16% | CNY 17.01 | CNY 17.81 | CNY 17.01 | 4.05M |
| 2026-07-15 | CNY 17.25 | +0.58% | CNY 17.01 | CNY 17.62 | CNY 17.00 | 2.75M |
| 2026-07-14 | CNY 17.15 | +0.29% | CNY 17.05 | CNY 17.20 | CNY 16.78 | 3.53M |
| 2026-07-13 | CNY 17.10 | -3.12% | CNY 17.65 | CNY 18.14 | CNY 17.10 | 5.09M |
| 2026-07-10 | CNY 17.65 | +1.44% | CNY 17.24 | CNY 18.09 | CNY 17.15 | 5.02M |
| 2026-07-09 | CNY 17.40 | -1.75% | CNY 17.66 | CNY 17.66 | CNY 16.86 | 3.87M |
| 2026-07-08 | CNY 17.71 | -4.32% | CNY 18.43 | CNY 18.48 | CNY 17.68 | 4.12M |
| 2026-07-07 | CNY 18.51 | -2.32% | CNY 18.95 | CNY 19.45 | CNY 18.47 | 3.77M |
| 2026-07-06 | CNY 18.95 | -3.32% | CNY 19.58 | CNY 19.80 | CNY 18.91 | 4.54M |
| 2026-07-03 | CNY 19.60 | +3.70% | CNY 19.00 | CNY 19.94 | CNY 18.91 | 6.92M |
| 2026-07-02 | CNY 18.90 | -0.16% | CNY 18.92 | CNY 19.36 | CNY 18.80 | 4.19M |
| 2026-07-01 | CNY 18.93 | +0.21% | CNY 19.15 | CNY 19.21 | CNY 18.53 | 4.17M |
| 2026-06-30 | CNY 18.89 | +2.83% | CNY 18.15 | CNY 19.04 | CNY 18.10 | 4.22M |
| 2026-06-29 | CNY 18.37 | -1.02% | CNY 18.47 | CNY 18.72 | CNY 17.85 | 4.82M |
| 2026-06-26 | CNY 18.56 | -6.97% | CNY 19.95 | CNY 20.05 | CNY 18.56 | 5.96M |
| 2026-06-25 | CNY 19.95 | -2.97% | CNY 20.40 | CNY 20.53 | CNY 19.80 | 4.34M |
| 2026-06-24 | CNY 20.56 | -2.84% | CNY 21.24 | CNY 21.25 | CNY 20.46 | 4.19M |
| 2026-06-23 | CNY 21.16 | -1.49% | CNY 21.31 | CNY 21.64 | CNY 21.01 | 4.28M |
| 2026-06-22 | CNY 21.48 | +0.94% | CNY 21.19 | CNY 21.58 | CNY 20.36 | 5.79M |
| 2026-06-18 | CNY 21.28 | -1.85% | CNY 21.50 | CNY 21.88 | CNY 21.21 | 4.60M |
| 2026-06-17 | CNY 21.68 | -1.63% | CNY 21.88 | CNY 22.13 | CNY 21.49 | 6.47M |
| 2026-06-16 | CNY 22.04 | +0.05% | CNY 21.84 | CNY 22.54 | CNY 21.70 | 9.56M |
| 2026-06-15 | CNY 22.03 | +0.78% | CNY 22.28 | CNY 22.50 | CNY 21.69 | 10.53M |
| 2026-06-12 | CNY 21.86 | +10.02% | CNY 20.10 | CNY 21.86 | CNY 19.86 | 8.71M |
| 2026-06-11 | CNY 19.87 | -1.73% | CNY 20.44 | CNY 20.45 | CNY 19.65 | 3.03M |
| 2026-06-10 | CNY 20.22 | -2.08% | CNY 20.33 | CNY 20.63 | CNY 20.01 | 2.85M |
| 2026-06-09 | CNY 20.65 | +1.77% | CNY 20.43 | CNY 20.78 | CNY 20.18 | 3.60M |
| 2026-06-08 | CNY 20.29 | -4.29% | CNY 20.75 | CNY 21.19 | CNY 19.92 | 4.19M |
| 2026-06-05 | CNY 21.20 | +0.47% | CNY 21.00 | CNY 21.59 | CNY 20.41 | 5.49M |
| 2026-06-04 | CNY 21.10 | -4.13% | CNY 21.85 | CNY 21.93 | CNY 20.98 | 5.20M |
| 2026-06-03 | CNY 22.01 | -1.30% | CNY 22.30 | CNY 22.44 | CNY 21.85 | 3.50M |
| 2026-06-02 | CNY 22.30 | -2.83% | CNY 22.94 | CNY 22.97 | CNY 22.10 | 2.96M |
| 2026-06-01 | CNY 22.95 | +1.32% | CNY 22.65 | CNY 23.15 | CNY 22.65 | 3.01M |
| 2026-05-29 | CNY 22.65 | -3.00% | CNY 23.32 | CNY 23.45 | CNY 22.53 | 3.15M |
| 2026-05-28 | CNY 23.35 | +1.57% | CNY 22.98 | CNY 23.61 | CNY 22.40 | 5.22M |
| 2026-05-27 | CNY 22.99 | -2.42% | CNY 23.75 | CNY 23.90 | CNY 22.80 | 4.42M |
| 2026-05-26 | CNY 23.56 | -0.93% | CNY 23.78 | CNY 23.99 | CNY 23.33 | 3.91M |