Jiashili Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	1.08	1.08	1.08	1.08	1.08	-	13,000
Jun 16, 2026	1.08	1.14	1.07	1.08	1.08	1.89%	425,000
Jun 15, 2026	1.16	1.18	1.16	1.16	1.06	0.87%	629,000
Jun 12, 2026	1.15	1.16	1.15	1.15	1.05	0.88%	121,000
Jun 11, 2026	1.17	1.17	1.14	1.14	1.04	-	82,000
Jun 10, 2026	1.14	1.14	1.14	1.14	1.04	-	-
Jun 9, 2026	1.15	1.15	1.14	1.14	1.04	-0.87%	72,000
Jun 8, 2026	1.14	1.15	1.13	1.15	1.05	-	49,000
Jun 5, 2026	1.17	1.17	1.15	1.15	1.05	-	39,000
Jun 4, 2026	1.16	1.17	1.15	1.15	1.05	-	116,000
Jun 3, 2026	1.16	1.17	1.14	1.15	1.05	-0.86%	97,000
Jun 2, 2026	1.14	1.16	1.14	1.16	1.06	1.75%	86,000
Jun 1, 2026	1.16	1.17	1.14	1.14	1.04	-0.87%	22,010
May 29, 2026	1.16	1.16	1.14	1.15	1.05	-	152,000
May 28, 2026	1.14	1.15	1.14	1.15	1.05	-2.54%	221,001
May 27, 2026	1.18	1.18	1.18	1.18	1.08	2.61%	75,000
May 26, 2026	1.17	1.18	1.15	1.15	1.05	-2.54%	138,000
May 22, 2026	1.18	1.18	1.18	1.18	1.08	-	-
May 21, 2026	1.18	1.18	1.18	1.18	1.08	-	-
May 20, 2026	1.14	1.18	1.14	1.18	1.08	2.61%	127,000
May 19, 2026	1.15	1.15	1.15	1.15	1.05	-	-
May 18, 2026	1.16	1.16	1.14	1.15	1.05	-0.86%	77,000
May 15, 2026	1.15	1.16	1.13	1.16	1.06	-	302,000
May 14, 2026	1.16	1.16	1.16	1.16	1.06	-	11,000
May 13, 2026	1.18	1.18	1.16	1.16	1.06	-1.69%	4,000
May 12, 2026	1.18	1.18	1.18	1.18	1.08	-	-
May 11, 2026	1.16	1.18	1.16	1.18	1.08	-	90,000
May 8, 2026	1.16	1.18	1.16	1.18	1.08	-	134,000
May 7, 2026	1.16	1.18	1.16	1.18	1.08	1.72%	7,000
May 6, 2026	1.16	1.18	1.16	1.16	1.06	-	23,000
May 5, 2026	1.16	1.16	1.15	1.16	1.06	-	9,000
May 4, 2026	1.16	1.16	1.16	1.16	1.06	0.87%	5,000
Apr 30, 2026	1.19	1.19	1.15	1.15	1.05	-2.54%	12,000
Apr 29, 2026	1.18	1.18	1.18	1.18	1.08	-	-
Apr 28, 2026	1.20	1.20	1.16	1.18	1.08	-1.67%	148,000
Apr 27, 2026	1.20	1.20	1.20	1.20	1.10	2.56%	90,000
Apr 24, 2026	1.19	1.19	1.15	1.17	1.07	-1.68%	5,000
Apr 23, 2026	1.18	1.20	1.16	1.19	1.09	2.59%	103,000
Apr 22, 2026	1.17	1.17	1.15	1.16	1.06	-0.85%	25,000
Apr 21, 2026	1.17	1.17	1.17	1.17	1.07	-	-
Apr 20, 2026	1.12	1.17	1.11	1.17	1.07	1.74%	131,000
Apr 17, 2026	1.14	1.16	1.13	1.15	1.05	1.77%	103,000
Apr 16, 2026	1.13	1.13	1.13	1.13	1.03	-1.74%	24,000
Apr 15, 2026	1.15	1.16	1.13	1.15	1.05	0.88%	248,000
Apr 14, 2026	1.20	1.23	1.10	1.14	1.04	-7.32%	1,263,000
Apr 13, 2026	1.22	1.23	1.19	1.23	1.12	-	107,000
Apr 10, 2026	1.24	1.24	1.19	1.23	1.12	-	46,000
Apr 9, 2026	1.16	1.23	1.16	1.23	1.12	6.03%	288,000
Apr 8, 2026	1.16	1.16	1.14	1.16	1.06	1.75%	25,000
Apr 2, 2026	1.15	1.17	1.13	1.14	1.04	-0.87%	84,000