Xiamen Jihong Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	14.31	14.69	14.24	14.32	-	0.14%	766,500
Feb 12, 2026	14.21	14.53	14.02	14.30	14.30	0.78%	1,442,500
Feb 11, 2026	14.56	14.72	14.11	14.19	14.19	-2.54%	1,553,000
Feb 10, 2026	15.01	15.30	14.40	14.56	14.56	-3.00%	1,690,500
Feb 9, 2026	14.73	15.19	14.73	15.01	15.01	1.90%	1,455,500
Feb 6, 2026	14.95	15.11	14.44	14.73	14.73	-1.47%	1,572,500
Feb 5, 2026	14.96	15.50	14.85	14.95	14.95	-0.07%	1,328,000
Feb 4, 2026	15.14	15.27	14.79	14.96	14.96	-1.19%	1,359,500
Feb 3, 2026	15.20	15.40	14.80	15.14	15.14	0.07%	1,422,000
Feb 2, 2026	15.70	15.94	15.02	15.13	15.13	-3.88%	1,276,500
Jan 30, 2026	15.97	16.10	15.43	15.74	15.74	-1.44%	1,319,500
Jan 29, 2026	16.20	17.00	15.89	15.97	15.97	-1.96%	1,418,000
Jan 28, 2026	16.28	16.39	15.98	16.29	16.29	0.06%	1,340,000
Jan 27, 2026	15.45	16.56	15.04	16.28	16.28	5.37%	2,336,000
Jan 26, 2026	15.92	15.94	15.00	15.45	15.45	-2.83%	1,618,000
Jan 23, 2026	15.34	16.12	15.34	15.90	15.90	3.65%	1,403,000
Jan 22, 2026	14.79	15.50	14.78	15.34	15.34	3.72%	1,574,000
Jan 21, 2026	14.56	14.98	14.29	14.79	14.79	1.65%	1,562,500
Jan 20, 2026	15.23	15.73	14.46	14.55	14.55	0.34%	2,816,000
Jan 19, 2026	14.79	15.05	14.26	14.50	14.50	-1.96%	1,535,500
Jan 16, 2026	14.55	14.90	14.20	14.79	14.79	2.85%	2,025,000
Jan 15, 2026	14.17	14.40	13.92	14.38	14.38	1.48%	1,436,500
Jan 14, 2026	13.99	14.60	13.77	14.17	14.17	4.89%	2,624,500
Jan 13, 2026	13.76	14.02	13.40	13.51	13.51	-1.82%	1,787,000
Jan 12, 2026	12.85	13.78	12.85	13.76	13.76	8.52%	3,218,500
Jan 9, 2026	12.65	12.75	12.48	12.68	12.68	1.36%	4,080,500
Jan 8, 2026	12.85	12.88	12.40	12.51	12.51	-2.65%	1,768,500
Jan 7, 2026	12.92	13.06	12.75	12.85	12.85	-0.54%	1,639,500
Jan 6, 2026	13.20	13.26	12.77	12.92	12.92	-1.67%	1,711,000
Jan 5, 2026	13.06	13.50	12.71	13.14	13.14	-0.15%	2,159,000
Jan 2, 2026	13.05	13.39	12.95	13.16	13.16	0.84%	1,633,500
Dec 31, 2025	13.02	13.21	12.96	13.05	13.05	0.23%	845,000
Dec 30, 2025	12.79	13.05	12.73	13.02	13.02	1.80%	1,346,500
Dec 29, 2025	13.20	13.29	12.77	12.79	12.79	-4.19%	1,203,500
Dec 24, 2025	13.19	13.53	13.15	13.35	13.35	1.21%	1,525,000
Dec 23, 2025	13.23	13.26	12.98	13.19	13.19	-0.30%	1,067,500
Dec 22, 2025	13.26	13.61	13.02	13.23	13.23	-0.23%	2,061,000
Dec 19, 2025	12.40	13.26	12.40	13.26	13.26	6.94%	2,862,000
Dec 18, 2025	12.53	12.70	12.29	12.40	12.40	-1.04%	1,377,500
Dec 17, 2025	12.42	12.57	12.14	12.53	12.53	0.89%	2,002,500
Dec 16, 2025	13.02	13.02	12.38	12.42	12.42	-4.61%	1,443,000
Dec 15, 2025	12.92	13.40	12.73	13.02	13.02	0.77%	2,316,000
Dec 12, 2025	13.00	13.20	12.88	12.92	12.92	-0.62%	2,424,000
Dec 11, 2025	13.24	13.24	12.96	13.00	13.00	-1.44%	2,623,500
Dec 10, 2025	13.35	13.62	13.14	13.19	13.19	-0.68%	3,147,500
Dec 9, 2025	13.19	13.39	12.93	13.28	13.28	1.53%	2,958,000
Dec 8, 2025	13.13	13.48	13.02	13.08	13.08	-0.23%	3,397,500
Dec 5, 2025	12.53	13.28	12.50	13.11	13.11	4.63%	4,150,500
Dec 4, 2025	12.42	12.58	12.10	12.53	12.53	0.89%	2,824,000
Dec 3, 2025	12.32	12.98	12.32	12.42	12.42	0.81%	3,958,000