Jiangsu Eastern Shenghong Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	12.31	12.86	12.18	12.46	12.46	1.30%	51,127,990
Jan 26, 2026	12.07	12.69	12.00	12.30	12.30	1.82%	65,648,870
Jan 23, 2026	11.51	12.20	11.51	12.08	12.08	6.43%	76,521,430
Jan 22, 2026	11.25	11.45	11.21	11.35	11.35	1.07%	42,376,790
Jan 21, 2026	11.30	11.50	11.05	11.23	11.23	-0.09%	41,549,610
Jan 20, 2026	11.18	11.34	11.02	11.24	11.24	1.08%	30,929,760
Jan 19, 2026	10.41	11.21	10.36	11.12	11.12	5.70%	43,375,420
Jan 16, 2026	10.65	10.83	10.44	10.52	10.52	-1.31%	25,366,327
Jan 15, 2026	10.77	10.90	10.63	10.66	10.66	-1.39%	23,147,907
Jan 14, 2026	10.77	11.01	10.63	10.81	10.81	1.03%	36,522,450
Jan 13, 2026	10.62	10.88	10.54	10.70	10.70	0.85%	26,031,690
Jan 12, 2026	10.67	10.90	10.58	10.61	10.61	-0.56%	18,535,250
Jan 9, 2026	10.75	10.98	10.57	10.67	10.67	-1.02%	22,454,760
Jan 8, 2026	10.69	10.98	10.54	10.78	10.78	0.19%	20,527,188
Jan 7, 2026	10.80	10.90	10.70	10.76	10.76	-1.19%	17,895,789
Jan 6, 2026	10.67	11.06	10.52	10.89	10.89	1.78%	33,172,310
Jan 5, 2026	10.96	11.02	10.48	10.70	10.70	-1.74%	28,350,470
Dec 31, 2025	11.27	11.35	10.82	10.89	10.89	-4.22%	32,684,463
Dec 30, 2025	10.92	11.50	10.87	11.37	11.37	3.46%	44,730,835
Dec 29, 2025	10.67	11.20	10.60	10.99	10.99	2.52%	48,842,360
Dec 26, 2025	10.41	10.77	10.41	10.72	10.72	3.08%	29,624,180
Dec 25, 2025	10.44	10.60	10.38	10.40	10.40	-0.38%	13,644,730
Dec 24, 2025	10.30	10.48	10.20	10.44	10.44	0.97%	17,298,080
Dec 23, 2025	10.31	10.47	10.26	10.34	10.34	0.39%	19,679,730
Dec 22, 2025	10.14	10.41	10.08	10.30	10.30	2.28%	23,348,940
Dec 19, 2025	10.02	10.09	9.94	10.07	10.07	0.80%	12,810,180
Dec 18, 2025	10.03	10.25	9.97	9.99	9.99	-0.89%	24,159,340
Dec 17, 2025	10.02	10.14	9.87	10.08	10.08	0.20%	20,345,926
Dec 16, 2025	9.88	10.10	9.80	10.06	10.06	2.55%	35,451,050
Dec 15, 2025	9.26	9.90	9.20	9.81	9.81	5.60%	34,661,770
Dec 12, 2025	9.19	9.34	9.12	9.29	9.29	1.53%	17,936,880
Dec 11, 2025	9.30	9.32	9.15	9.15	9.15	-1.19%	9,351,421
Dec 10, 2025	9.21	9.30	9.15	9.26	9.26	-	9,006,402
Dec 9, 2025	9.48	9.50	9.18	9.26	9.26	-2.32%	17,754,420
Dec 8, 2025	9.60	9.63	9.42	9.48	9.48	-0.94%	12,816,742
Dec 5, 2025	9.38	9.60	9.34	9.57	9.57	2.03%	12,025,520
Dec 4, 2025	9.59	9.60	9.31	9.38	9.38	-2.60%	17,111,000
Dec 3, 2025	9.72	9.94	9.58	9.63	9.63	-0.93%	18,677,280
Dec 2, 2025	9.63	10.06	9.61	9.72	9.72	1.04%	27,562,660
Dec 1, 2025	9.65	9.74	9.61	9.62	9.62	0.10%	13,301,610
Nov 28, 2025	9.58	9.69	9.55	9.61	9.61	0.31%	9,533,735
Nov 27, 2025	9.50	9.70	9.47	9.58	9.58	0.84%	12,086,000
Nov 26, 2025	9.65	9.76	9.49	9.50	9.50	-1.55%	14,244,250
Nov 25, 2025	9.77	9.79	9.61	9.65	9.65	-0.41%	14,842,580
Nov 24, 2025	9.83	9.90	9.60	9.69	9.69	-1.32%	19,631,530
Nov 21, 2025	9.87	10.04	9.80	9.82	9.82	-2.39%	23,490,520
Nov 20, 2025	10.11	10.30	10.04	10.06	10.06	-0.89%	17,147,510
Nov 19, 2025	10.09	10.22	9.98	10.15	10.15	0.59%	16,060,650
Nov 18, 2025	10.27	10.33	9.93	10.09	10.09	-2.04%	23,396,370
Nov 17, 2025	10.08	10.45	9.97	10.30	10.30	1.88%	29,976,890