Jisheng Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.38	0.38	0.38	0.38	0.38	-	59,000
Apr 1, 2026	0.32	0.38	0.31	0.38	0.38	17.19%	328,800
Mar 31, 2026	0.32	0.32	0.32	0.32	0.32	-4.48%	8,000
Mar 30, 2026	0.34	0.34	0.34	0.34	0.34	-	16,000
Mar 27, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 26, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	168,000
Mar 25, 2026	0.34	0.34	0.34	0.34	0.34	-	8,000
Mar 24, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	16,000
Mar 23, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 20, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	16,000
Mar 19, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 18, 2026	0.35	0.35	0.35	0.35	0.35	-	8,000
Mar 17, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 16, 2026	0.35	0.35	0.35	0.35	0.35	-	2,500
Mar 13, 2026	0.35	0.35	0.35	0.35	0.35	-	8,000
Mar 12, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	-
Mar 11, 2026	0.35	0.35	0.35	0.35	0.35	-	32,000
Mar 10, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 9, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 6, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 5, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 4, 2026	0.35	0.35	0.34	0.35	0.35	-2.82%	184,000
Mar 3, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Mar 2, 2026	0.38	0.38	0.33	0.36	0.36	-6.58%	192,000
Feb 27, 2026	0.34	0.38	0.34	0.38	0.38	15.15%	104,000
Feb 26, 2026	0.34	0.34	0.33	0.33	0.33	-9.59%	336,000
Feb 25, 2026	0.37	0.37	0.37	0.37	0.37	-	48,000
Feb 24, 2026	0.37	0.37	0.37	0.37	0.37	1.39%	32,000
Feb 23, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Feb 20, 2026	0.36	0.37	0.36	0.36	0.36	5.88%	56,000
Feb 16, 2026	0.34	0.34	0.34	0.34	0.34	-5.56%	48,000
Feb 13, 2026	0.35	0.35	0.34	0.36	0.36	-4.00%	104,000
Feb 12, 2026	0.35	0.38	0.35	0.38	0.38	-	144,000
Feb 11, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Feb 10, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Feb 9, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Feb 6, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Feb 5, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Feb 4, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Feb 3, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Feb 2, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 30, 2026	0.38	0.38	0.38	0.38	0.38	-	16,000
Jan 29, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 28, 2026	0.38	0.38	0.38	0.38	0.38	-	40,000
Jan 27, 2026	0.38	0.38	0.38	0.38	0.38	10.29%	9,000
Jan 26, 2026	0.34	0.34	0.34	0.34	0.34	-5.56%	16,000
Jan 23, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jan 22, 2026	0.40	0.40	0.35	0.36	0.36	-	408,000
Jan 21, 2026	0.36	0.36	0.36	0.36	0.36	-12.20%	112,000
Jan 20, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	-