Shenzhen - Delayed Quote CNY

Guangdong Jialong Food Co., Ltd. (002495.SZ)

2.6500
+0.0300
+(1.15%)
At close: 3:04:33 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 15, 20252.65002.68002.61002.65002.650053,419,080
May 14, 20252.55002.74002.52002.62002.620062,807,260
May 13, 20252.58002.61002.52002.54002.540032,490,060
May 12, 20252.61002.63002.54002.56002.560026,764,120
May 9, 20252.65002.65002.57002.58002.580034,114,260
May 8, 20252.62002.66002.57002.64002.640047,924,400
May 7, 20252.57002.75002.57002.60002.600056,229,000
May 6, 20252.49002.59002.49002.54002.540039,724,360
Apr 30, 20252.41002.62002.41002.45002.450045,811,227
Apr 29, 20252.37002.42002.34002.40002.400030,477,981
Apr 28, 20252.49002.49002.35002.37002.370044,698,700
Apr 25, 20252.55002.58002.48002.50002.500046,706,400
Apr 24, 20252.45002.62002.43002.56002.560065,270,200
Apr 23, 20252.59002.60002.45002.46002.460058,117,197
Apr 22, 20252.56002.65002.55002.58002.580060,048,477
Apr 21, 20252.54002.60002.51002.57002.570047,798,688
Apr 18, 20252.62002.64002.53002.56002.560066,908,240
Apr 17, 20252.47002.64002.46002.62002.6200110,880,324
Apr 16, 20252.46002.51002.39002.49002.490075,386,841
Apr 15, 20252.55002.55002.44002.46002.4600104,201,051
Apr 14, 20252.35002.57002.34002.57002.570085,105,209
Apr 11, 20252.33002.39002.33002.34002.340035,395,280
Apr 10, 20252.29002.38002.27002.35002.350042,344,129
Apr 9, 20252.23002.30002.08002.28002.280057,369,964
Apr 8, 20252.11002.31002.06002.26002.260054,942,265
Apr 7, 20252.34002.34002.19002.19002.190036,904,500
Apr 3, 20252.35002.44002.34002.43002.430038,408,320
Apr 2, 20252.34002.40002.33002.37002.370020,761,800
Apr 1, 20252.32002.39002.32002.35002.350023,819,925
Mar 31, 20252.31002.33002.27002.33002.330026,276,720
Mar 28, 20252.35002.35002.29002.33002.330029,637,727
Mar 27, 20252.35002.39002.30002.35002.350029,278,940
Mar 26, 20252.31002.37002.29002.35002.350030,304,821
Mar 25, 20252.34002.35002.27002.31002.310034,557,900
Mar 24, 20252.48002.50002.30002.34002.340047,324,354
Mar 21, 20252.45002.49002.43002.46002.460034,035,380
Mar 20, 20252.46002.50002.44002.45002.450021,740,960
Mar 19, 20252.47002.49002.42002.45002.450029,137,120
Mar 18, 20252.52002.52002.46002.48002.480028,065,180
Mar 17, 20252.47002.58002.47002.52002.520053,636,092
Mar 14, 20252.35002.48002.34002.46002.460068,504,230
Mar 13, 20252.38002.40002.30002.35002.350028,900,991
Mar 12, 20252.40002.43002.37002.38002.380032,463,411
Mar 11, 20252.30002.37002.28002.36002.360033,436,240
Mar 10, 20252.31002.35002.30002.32002.320021,030,800
Mar 7, 20252.34002.35002.29002.30002.300024,312,234
Mar 6, 20252.32002.36002.30002.35002.350028,674,200
Mar 5, 20252.35002.37002.29002.33002.330029,320,640
Mar 4, 20252.33002.36002.31002.36002.360023,313,540
Mar 3, 20252.35002.38002.33002.34002.340030,433,900
Feb 28, 20252.43002.47002.34002.35002.350042,431,418
Feb 27, 20252.40002.48002.38002.44002.440053,656,440
Feb 26, 20252.39002.44002.37002.40002.400033,040,218
Feb 25, 20252.39002.44002.36002.38002.380031,789,846
Feb 24, 20252.36002.46002.35002.41002.410044,497,314
Feb 21, 20252.38002.40002.33002.35002.350030,405,084
Feb 20, 20252.39002.43002.37002.39002.390024,462,280
Feb 19, 20252.39002.40002.36002.40002.400027,446,471
Feb 18, 20252.50002.50002.37002.38002.380048,409,840
Feb 17, 20252.43002.50002.40002.50002.500049,148,940
Feb 14, 20252.44002.48002.40002.42002.420041,517,604
Feb 13, 20252.47002.48002.41002.45002.450038,006,635
Feb 12, 20252.47002.49002.41002.46002.460041,465,664
Feb 11, 20252.51002.52002.42002.47002.470042,040,762
Feb 10, 20252.40002.48002.38002.48002.480061,710,469
Feb 7, 20252.33002.41002.30002.37002.370067,159,752
Feb 6, 20252.32002.39002.24002.34002.340065,912,148
Feb 5, 20252.39002.42002.30002.33002.330076,099,796
Jan 27, 20252.36002.55002.36002.40002.4000104,897,942
Jan 24, 20252.30002.43002.27002.43002.4300118,228,038
Jan 23, 20252.23002.30002.21002.21002.210032,424,201
Jan 22, 20252.27002.27002.20002.21002.210027,621,800
Jan 21, 20252.32002.33002.23002.26002.260038,087,711
Jan 20, 20252.28002.36002.21002.29002.290049,436,161
Jan 17, 20252.26002.30002.22002.25002.250032,789,200
Jan 16, 20252.30002.34002.27002.29002.290058,741,349
Jan 15, 20252.31002.33002.21002.25002.250040,014,000
Jan 14, 20252.19002.31002.18002.30002.300060,645,332
Jan 13, 20252.14002.19002.07002.16002.160044,582,518
Jan 10, 20252.29002.36002.16002.16002.160066,867,331
Jan 9, 20252.30002.33002.25002.27002.270060,617,300
Jan 8, 20252.23002.34002.22002.32002.3200108,775,870
Jan 7, 20252.27002.42002.27002.35002.3500171,740,977
Jan 6, 20252.52002.52002.52002.52002.520021,143,400
Jan 3, 20252.98003.07002.80002.80002.8000223,023,982
Jan 2, 20252.51002.79002.51002.79002.7900117,312,110
Dec 31, 20242.60002.72002.53002.54002.540063,744,939
Dec 30, 20242.65002.69002.46002.60002.600080,912,992
Dec 27, 20242.43002.67002.41002.67002.670048,389,460
Dec 26, 20242.40002.47002.38002.43002.430033,274,129
Dec 25, 20242.46002.47002.31002.40002.400037,495,716
Dec 24, 20242.50002.54002.40002.47002.470047,330,823
Dec 23, 20242.75002.75002.51002.52002.520056,627,300
Dec 20, 20242.72002.80002.72002.77002.770045,283,075
Dec 19, 20242.71002.77002.64002.70002.700046,390,418
Dec 18, 20242.73002.84002.69002.76002.760057,928,534
Dec 17, 20243.05003.05002.82002.82002.820088,465,487
Dec 16, 20242.96003.30002.89003.13003.1300114,479,114
Dec 13, 20243.04003.17002.99003.01003.0100120,733,639
Dec 12, 20243.10003.33002.93003.21003.2100188,867,847
Dec 11, 20242.74003.06002.74003.06003.0600138,770,096
Dec 10, 20242.85002.95002.76002.78002.780087,501,542
Dec 9, 20242.82002.96002.74002.76002.7600107,478,528
Dec 6, 20242.66002.89002.65002.78002.7800147,069,251
Dec 5, 20242.58002.72002.58002.63002.6300121,734,178
Dec 4, 20242.54002.82002.52002.69002.6900137,520,557
Dec 3, 20242.66002.70002.53002.56002.560056,438,520
Dec 2, 20242.45002.60002.45002.60002.600062,013,220
Nov 29, 20242.40002.49002.39002.46002.460050,140,000
Nov 28, 20242.37002.43002.35002.42002.420043,022,353
Nov 27, 20242.38002.38002.26002.36002.360043,462,980
Nov 26, 20242.26002.48002.26002.40002.400071,197,660
Nov 25, 20242.21002.27002.18002.27002.270028,050,358
Nov 22, 20242.26002.34002.20002.22002.220034,700,593
Nov 21, 20242.29002.32002.25002.28002.280029,807,782
Nov 20, 20242.23002.30002.22002.30002.300031,790,575
Nov 19, 20242.21002.24002.16002.24002.240027,085,435
Nov 18, 20242.24002.28002.17002.21002.210033,232,480
Nov 15, 20242.25002.29002.22002.22002.220035,016,355
Nov 14, 20242.38002.38002.26002.27002.270039,132,119
Nov 13, 20242.43002.46002.33002.39002.390041,532,072
Nov 12, 20242.51002.53002.40002.43002.430050,082,352
Nov 11, 20242.59002.66002.46002.52002.520072,315,890
Nov 8, 20242.69002.75002.51002.60002.6000127,104,087
Nov 7, 20242.29002.54002.28002.54002.540051,589,495
Nov 6, 20242.26002.35002.19002.31002.310061,382,742
Nov 5, 20242.21002.30002.21002.28002.280057,928,880
Nov 4, 20242.16002.20002.10002.20002.200034,676,607
Nov 1, 20242.26002.29002.14002.15002.150051,160,603
Oct 31, 20242.20002.33002.17002.28002.280068,621,195
Oct 30, 20242.15002.22002.08002.19002.190060,773,709
Oct 29, 20242.28002.30002.13002.15002.150079,914,819
Oct 28, 20242.25002.32002.21002.28002.2800130,689,350
Oct 25, 20241.99002.16001.99002.16002.160091,946,010
Oct 24, 20241.93001.97001.90001.96001.960025,245,840
Oct 23, 20241.97001.99001.92001.94001.940037,881,317
Oct 22, 20241.84001.94001.83001.94001.940045,031,388
Oct 21, 20241.87001.89001.82001.84001.840028,771,200
Oct 18, 20241.83001.88001.82001.86001.860027,685,306
Oct 17, 20241.87001.91001.82001.83001.830024,651,620
Oct 16, 20241.81001.87001.80001.85001.850022,145,434
Oct 15, 20241.87001.94001.85001.86001.860038,307,174
Oct 14, 20241.83001.85001.80001.85001.850032,791,960
Oct 11, 20241.80001.84001.76001.78001.780036,728,225
Oct 10, 20241.78001.85001.76001.78001.780035,124,915
Oct 9, 20241.93001.93001.77001.77001.770053,780,340
Oct 8, 20242.08002.08001.86001.96001.960076,667,014
Sep 30, 20241.78001.89001.72001.89001.890067,177,730
Sep 27, 20241.66001.75001.64001.72001.720046,371,641
Sep 26, 20241.55001.67001.55001.65001.650037,140,540
Sep 25, 20241.55001.62001.55001.57001.570033,576,127
Sep 24, 20241.47001.55001.47001.53001.530031,301,800
Sep 23, 20241.47001.49001.46001.48001.480011,941,940
Sep 20, 20241.48001.49001.46001.46001.46009,851,820
Sep 19, 20241.42001.49001.41001.49001.490026,825,540
Sep 18, 20241.43001.44001.38001.40001.400014,724,820
Sep 13, 20241.46001.47001.42001.44001.440011,547,700
Sep 12, 20241.45001.48001.45001.46001.46008,518,620
Sep 11, 20241.48001.49001.44001.46001.460011,968,500
Sep 10, 20241.46001.49001.45001.49001.490012,439,900
Sep 9, 20241.43001.47001.41001.46001.460015,339,800
Sep 6, 20241.48001.49001.43001.44001.440012,733,480
Sep 5, 20241.44001.48001.44001.48001.480011,637,900
Sep 4, 20241.49001.50001.44001.45001.450018,033,200
Sep 3, 20241.51001.53001.48001.50001.500015,083,680
Sep 2, 20241.51001.55001.51001.51001.510020,129,400
Aug 30, 20241.46001.54001.46001.51001.510023,238,700
Aug 29, 20241.45001.47001.42001.47001.470017,533,300
Aug 28, 20241.41001.47001.40001.46001.460015,036,580
Aug 27, 20241.46001.46001.40001.41001.410013,712,800
Aug 26, 20241.42001.47001.40001.46001.460013,946,412
Aug 23, 20241.43001.44001.40001.42001.420013,578,832
Aug 22, 20241.46001.47001.42001.42001.420015,720,100
Aug 21, 20241.46001.48001.44001.46001.460012,214,200
Aug 20, 20241.49001.52001.45001.46001.460022,160,800
Aug 19, 20241.48001.51001.46001.49001.490020,630,840
Aug 16, 20241.54001.54001.49001.49001.490020,084,700
Aug 15, 20241.51001.55001.50001.54001.540022,182,500
Aug 14, 20241.51001.55001.50001.52001.520015,974,000
Aug 13, 20241.50001.52001.46001.51001.510021,804,964
Aug 12, 20241.55001.56001.48001.50001.500023,712,540
Aug 9, 20241.60001.61001.55001.56001.560021,065,100
Aug 8, 20241.54001.61001.52001.60001.600029,504,223
Aug 7, 20241.58001.61001.55001.56001.560025,571,739
Aug 6, 20241.55001.62001.52001.60001.600041,455,103
Aug 5, 20241.53001.68001.51001.54001.540055,008,893
Aug 2, 20241.53001.55001.50001.53001.530017,525,500
Aug 1, 20241.52001.56001.51001.52001.520019,616,880
Jul 31, 20241.48001.53001.47001.52001.520015,443,680
Jul 30, 20241.44001.49001.44001.48001.480015,032,180
Jul 29, 20241.42001.45001.40001.44001.440015,032,380
Jul 26, 20241.38001.43001.38001.42001.420012,725,200
Jul 25, 20241.37001.41001.34001.39001.390012,717,640
Jul 24, 20241.43001.43001.38001.38001.380014,192,300
Jul 23, 20241.43001.47001.42001.43001.430013,902,320
Jul 22, 20241.44001.47001.41001.43001.430014,359,200
Jul 19, 20241.42001.44001.41001.44001.440012,078,920
Jul 18, 20241.45001.45001.41001.44001.440015,642,520
Jul 17, 20241.47001.48001.44001.46001.460016,966,653
Jul 16, 20241.52001.52001.48001.49001.490013,980,500
Jul 15, 20241.53001.54001.49001.51001.510014,909,800
Jul 12, 20241.51001.57001.49001.53001.530025,590,273
Jul 11, 20241.46001.54001.44001.51001.510033,774,374
Jul 10, 20241.40001.44001.38001.41001.410018,797,353
Jul 9, 20241.40001.43001.38001.41001.410023,920,705
Jul 8, 20241.47001.48001.40001.42001.420022,707,700
Jul 5, 20241.41001.48001.37001.47001.470028,864,967
Jul 4, 20241.49001.50001.41001.42001.420029,533,119
Jul 3, 20241.45001.60001.44001.49001.490040,818,733
Jul 2, 20241.39001.47001.38001.45001.450026,326,000
Jul 1, 20241.39001.41001.36001.40001.400015,751,240
Jun 28, 20241.41001.42001.37001.38001.380020,828,200
Jun 27, 20241.41001.45001.37001.38001.380020,476,000
Jun 26, 20241.38001.44001.33001.42001.420040,784,083
Jun 25, 20241.34001.42001.33001.37001.370051,835,411
Jun 24, 20241.35001.35001.25001.29001.290023,452,613
Jun 21, 20241.34001.39001.34001.35001.350013,486,860
Jun 20, 20241.41001.42001.35001.36001.360015,677,260
Jun 19, 20241.42001.44001.40001.41001.410014,126,160
Jun 18, 20241.39001.43001.38001.41001.410016,175,340
Jun 17, 20241.43001.44001.39001.40001.400016,421,320
Jun 14, 20241.45001.47001.41001.44001.440019,219,400
Jun 13, 20241.53001.55001.45001.46001.460022,175,453
Jun 12, 20241.45001.53001.44001.52001.520026,952,540
Jun 11, 20241.46001.49001.41001.45001.450026,347,200
Jun 7, 20241.45001.53001.44001.47001.470038,181,820
Jun 6, 20241.56001.58001.40001.43001.430044,520,677
Jun 5, 20241.61001.62001.55001.56001.560021,612,773
Jun 4, 20241.69001.69001.60001.62001.620024,738,360
Jun 3, 20241.74001.74001.67001.69001.690019,736,179
May 31, 20241.75001.77001.72001.73001.730014,438,800
May 30, 20241.79001.81001.73001.75001.750020,515,127
May 29, 20241.80001.85001.78001.79001.790015,469,720
May 28, 20241.86001.86001.81001.81001.810012,789,460
May 27, 20241.86001.88001.82001.86001.860010,865,813
May 24, 20241.87001.90001.86001.86001.860010,100,453
May 23, 20241.91001.92001.86001.88001.880016,242,100
May 22, 20241.91001.96001.90001.92001.920017,340,380
May 21, 20241.95001.95001.90001.93001.930016,814,440
May 20, 20241.97002.00001.94001.95001.950014,888,400
May 17, 20241.98001.99001.93001.96001.960013,021,800
May 16, 20241.92001.99001.91001.97001.970013,691,983
May 15, 20241.93001.96001.90001.92001.920011,701,320