Jisheng Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.28	0.28	0.28	0.28	0.28	-	73,526
May 29, 2026	0.27	0.28	0.27	0.28	0.28	-3.45%	36,000
May 28, 2026	0.29	0.29	0.29	0.29	0.29	-	-
May 27, 2026	0.28	0.31	0.26	0.29	0.29	-10.77%	152,000
May 26, 2026	0.33	0.33	0.33	0.33	0.33	-	-
May 22, 2026	0.33	0.33	0.33	0.33	0.33	3.17%	8,000
May 21, 2026	0.31	0.31	0.31	0.32	0.32	-1.56%	94,000
May 20, 2026	0.32	0.32	0.32	0.32	0.32	-	96,000
May 19, 2026	0.32	0.32	0.32	0.32	0.32	-	-
May 18, 2026	0.32	0.32	0.32	0.32	0.32	-	-
May 15, 2026	0.32	0.32	0.32	0.32	0.32	-	64,000
May 14, 2026	0.32	0.32	0.32	0.32	0.32	-	-
May 13, 2026	0.32	0.32	0.32	0.32	0.32	-	-
May 12, 2026	0.32	0.32	0.32	0.32	0.32	-	500
May 11, 2026	0.32	0.32	0.32	0.32	0.32	-9.86%	136,000
May 8, 2026	0.36	0.36	0.36	0.36	0.36	1.43%	8,000
May 7, 2026	0.35	0.35	0.35	0.35	0.35	-	32,000
May 6, 2026	0.35	0.35	0.35	0.35	0.35	-	-
May 5, 2026	0.33	0.36	0.33	0.35	0.35	7.69%	56,000
May 4, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	24,000
Apr 30, 2026	0.31	0.31	0.31	0.33	0.33	-1.49%	24,000
Apr 29, 2026	0.34	0.34	0.32	0.34	0.34	1.52%	232,000
Apr 28, 2026	0.34	0.34	0.33	0.33	0.33	-5.71%	24,000
Apr 27, 2026	0.33	0.36	0.33	0.35	0.35	-2.78%	113,000
Apr 24, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Apr 23, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	-
Apr 22, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Apr 21, 2026	0.33	0.37	0.33	0.37	0.37	8.82%	153,000
Apr 20, 2026	0.34	0.34	0.34	0.34	0.34	-	40,000
Apr 17, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Apr 16, 2026	0.34	0.34	0.32	0.34	0.34	-	120,000
Apr 15, 2026	0.34	0.34	0.34	0.34	0.34	-	500
Apr 14, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	28,000
Apr 13, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Apr 10, 2026	0.35	0.35	0.35	0.35	0.35	-4.11%	80,000
Apr 9, 2026	0.37	0.37	0.37	0.37	0.37	-2.67%	-
Apr 8, 2026	0.38	0.38	0.38	0.38	0.38	-	-
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	-	-