Jiangsu Eastern Shenghong Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	13.43	13.56	11.90	12.07	12.07	-6.65%	63,172,110
Mar 6, 2026	13.21	13.28	12.76	12.93	12.93	-3.72%	39,845,590
Mar 5, 2026	13.70	13.76	12.91	13.43	13.43	-2.04%	64,235,000
Mar 4, 2026	14.58	14.70	13.47	13.71	13.71	-5.97%	86,720,590
Mar 3, 2026	13.27	14.58	13.16	14.58	14.58	10.04%	87,331,880
Mar 2, 2026	13.15	13.29	12.61	13.25	13.25	1.77%	50,432,790
Feb 27, 2026	12.88	13.17	12.78	13.02	13.02	0.31%	34,001,940
Feb 26, 2026	13.33	13.45	12.88	12.98	12.98	-3.28%	39,909,891
Feb 25, 2026	13.21	13.74	13.07	13.42	13.42	2.36%	38,903,329
Feb 24, 2026	12.85	13.20	12.66	13.11	13.11	4.38%	31,085,200
Feb 13, 2026	12.85	12.89	12.51	12.56	12.56	-3.31%	23,750,769
Feb 12, 2026	13.18	13.26	12.92	12.99	12.99	-1.59%	22,149,190
Feb 11, 2026	12.76	13.52	12.61	13.20	13.20	3.45%	38,861,980
Feb 10, 2026	13.00	13.00	12.47	12.76	12.76	-1.85%	34,347,290
Feb 9, 2026	12.94	13.08	12.70	13.00	13.00	1.64%	26,820,230
Feb 6, 2026	12.40	13.00	12.25	12.79	12.79	2.08%	36,867,630
Feb 5, 2026	12.60	12.90	12.39	12.53	12.53	-1.34%	23,575,960
Feb 4, 2026	12.74	12.83	12.50	12.70	12.70	1.11%	25,572,330
Feb 3, 2026	12.38	12.65	12.33	12.56	12.56	3.12%	37,495,100
Feb 2, 2026	13.09	13.10	12.11	12.18	12.18	-7.87%	60,309,260
Jan 30, 2026	12.68	13.29	12.49	13.22	13.22	3.04%	56,183,602
Jan 29, 2026	12.70	12.91	12.51	12.83	12.83	1.02%	55,669,630
Jan 28, 2026	12.31	13.22	12.23	12.70	12.70	1.93%	61,816,390
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