Jisheng Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jan 19, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	-
Jan 16, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jan 15, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	-
Jan 14, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jan 13, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	-
Jan 12, 2026	0.43	0.43	0.43	0.43	0.43	-	8,000
Jan 9, 2026	0.43	0.43	0.43	0.43	0.43	2.38%	96,000
Jan 8, 2026	0.42	0.42	0.41	0.42	0.42	2.44%	184,000
Jan 7, 2026	0.41	0.41	0.41	0.41	0.41	10.81%	104,000
Jan 6, 2026	0.41	0.41	0.37	0.37	0.37	-9.76%	56,000
Jan 5, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	216,000
Jan 2, 2026	0.36	0.42	0.36	0.41	0.41	15.71%	672,000
Dec 31, 2025	0.34	0.35	0.34	0.35	0.35	4.48%	40,000
Dec 30, 2025	0.32	0.34	0.32	0.34	0.34	8.06%	118,000
Dec 29, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Dec 24, 2025	0.32	0.32	0.31	0.31	0.31	-6.06%	318,000
Dec 23, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 22, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 19, 2025	0.33	0.33	0.33	0.33	0.33	-5.71%	248,000
Dec 18, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Dec 17, 2025	0.34	0.35	0.34	0.35	0.35	6.06%	16,000
Dec 16, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 15, 2025	0.33	0.33	0.33	0.33	0.33	-	24,000
Dec 12, 2025	0.33	0.33	0.33	0.33	0.33	-	80,000
Dec 11, 2025	0.33	0.33	0.33	0.33	0.33	3.13%	-
Dec 10, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 9, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 8, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	10,000
Dec 5, 2025	0.32	0.32	0.32	0.32	0.32	-	32,000
Dec 4, 2025	0.32	0.32	0.32	0.32	0.32	-	8,000
Dec 3, 2025	0.32	0.32	0.32	0.32	0.32	-	-