Jangho Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	13.00	13.65	13.00	13.16	13.16	0.46%	13,441,351
Sep 24, 2026	13.70	13.79	13.06	13.10	13.10	-3.96%	11,662,896
Sep 23, 2026	13.43	13.74	13.25	13.64	13.64	1.87%	11,246,350
Sep 22, 2026	13.80	13.90	13.24	13.39	13.39	-1.25%	9,285,230
Sep 21, 2026	13.41	13.64	13.30	13.56	13.56	1.12%	10,712,125
Sep 18, 2026	13.34	13.75	13.18	13.66	13.41	1.71%	10,328,118
Sep 17, 2026	13.12	13.78	13.10	13.43	13.18	2.28%	9,853,102
Sep 16, 2026	12.94	13.27	12.83	13.13	12.89	0.31%	9,094,000
Sep 15, 2026	13.47	13.53	12.78	13.09	12.85	-2.75%	17,240,163
Sep 14, 2026	12.62	13.50	12.53	13.46	13.21	6.24%	20,352,060
Sep 11, 2026	12.82	13.00	12.49	12.67	12.44	-2.24%	14,742,520
Sep 10, 2026	13.22	13.44	12.91	12.96	12.72	-3.28%	13,002,248
Sep 9, 2026	13.31	13.55	13.21	13.40	13.15	-0.07%	12,299,250
Sep 8, 2026	13.75	13.95	13.00	13.41	13.16	-2.47%	17,459,900
Sep 7, 2026	13.52	14.00	13.46	13.75	13.50	2.15%	18,348,700
Sep 4, 2026	13.40	13.73	13.29	13.46	13.21	0.37%	18,022,680
Sep 3, 2026	13.32	13.49	12.91	13.41	13.16	2.92%	17,024,501
Sep 2, 2026	13.47	13.54	12.98	13.03	12.79	-3.55%	22,940,200
Sep 1, 2026	13.90	14.00	13.26	13.51	13.26	-1.46%	31,725,499
Aug 31, 2026	13.00	14.20	12.83	13.71	13.46	6.20%	38,351,420
Aug 28, 2026	13.44	13.55	12.81	12.91	12.67	-3.08%	18,098,102
Aug 27, 2026	12.98	13.38	12.88	13.32	13.08	2.62%	25,747,500
Aug 26, 2026	13.22	13.67	12.97	12.98	12.74	-2.92%	28,781,265
Aug 25, 2026	13.06	14.00	12.90	13.37	13.13	1.06%	29,629,921
Aug 24, 2026	13.14	13.79	13.02	13.23	12.99	1.07%	30,097,568
Aug 21, 2026	12.50	13.26	12.33	13.09	12.85	1.79%	28,732,664
Aug 20, 2026	12.90	13.39	12.58	12.86	12.62	1.10%	36,285,214
Aug 19, 2026	12.60	13.42	12.40	12.72	12.49	-0.08%	41,352,680
Aug 18, 2026	12.20	12.84	12.20	12.73	12.50	-0.16%	37,534,333
Aug 17, 2026	11.96	12.90	11.56	12.75	12.52	8.51%	46,476,810
Aug 14, 2026	11.53	12.08	10.82	11.75	11.53	1.91%	46,149,056
Aug 13, 2026	10.44	11.53	10.10	11.53	11.32	10.02%	45,603,407
Aug 12, 2026	10.17	10.48	10.04	10.48	10.29	9.97%	28,465,457
Aug 11, 2026	9.11	9.83	8.97	9.53	9.36	4.73%	25,994,980
Aug 10, 2026	8.31	9.10	8.27	9.10	8.93	10.04%	11,152,582
Aug 7, 2026	8.40	8.48	8.22	8.27	8.12	-1.55%	5,460,921
Aug 6, 2026	8.38	8.49	8.28	8.40	8.25	0.24%	3,546,500
Aug 5, 2026	8.31	8.43	8.27	8.38	8.23	-	5,032,100
Aug 4, 2026	8.70	8.70	8.35	8.38	8.23	-3.23%	4,237,221
Aug 3, 2026	8.59	8.71	8.53	8.66	8.50	0.23%	3,851,900
Jul 31, 2026	8.57	8.65	8.48	8.64	8.48	0.12%	4,878,400
Jul 30, 2026	8.57	8.82	8.56	8.63	8.47	-0.23%	4,445,200
Jul 29, 2026	8.47	8.75	8.47	8.65	8.49	1.65%	4,363,200
Jul 28, 2026	8.38	8.58	8.35	8.51	8.35	1.43%	3,913,521
Jul 27, 2026	8.42	8.56	8.33	8.39	8.24	-0.24%	4,687,500
Jul 24, 2026	8.17	8.44	8.16	8.41	8.26	1.20%	3,972,300
Jul 23, 2026	8.25	8.31	8.02	8.31	8.16	1.47%	4,695,597
Jul 22, 2026	8.41	8.41	8.01	8.19	8.04	-3.53%	9,748,369
Jul 21, 2026	7.96	8.60	7.93	8.49	8.33	6.66%	10,158,829
Jul 20, 2026	7.99	8.15	7.84	7.96	7.81	1.79%	6,955,349