Jiangsu Eastern Shenghong Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	13.52	13.79	13.34	13.66	13.66	1.04%	30,225,465
Aug 20, 2026	13.24	13.96	13.22	13.52	13.52	1.35%	40,873,054
Aug 19, 2026	13.03	13.74	12.95	13.34	13.34	2.54%	44,147,059
Aug 18, 2026	12.70	13.04	12.63	13.01	13.01	2.76%	25,176,050
Aug 17, 2026	12.64	12.73	12.38	12.66	12.66	0.40%	16,588,980
Aug 14, 2026	12.53	12.69	12.32	12.61	12.61	0.64%	21,296,310
Aug 13, 2026	13.00	13.03	12.52	12.53	12.53	-3.02%	23,184,650
Aug 12, 2026	13.09	13.15	12.82	12.92	12.92	-0.54%	23,087,170
Aug 11, 2026	13.52	13.63	12.91	12.99	12.99	-3.99%	33,913,821
Aug 10, 2026	13.10	13.75	13.05	13.53	13.53	3.28%	40,654,556
Aug 7, 2026	12.87	13.20	12.81	13.10	13.10	1.55%	29,973,152
Aug 6, 2026	12.60	12.91	12.50	12.90	12.90	2.46%	29,392,888
Aug 5, 2026	12.28	12.65	12.16	12.59	12.59	2.52%	29,991,991
Aug 4, 2026	12.15	12.38	11.97	12.28	12.28	1.15%	26,632,045
Aug 3, 2026	11.70	12.49	11.45	12.14	12.14	3.14%	50,774,001
Jul 31, 2026	11.60	11.99	11.52	11.77	11.77	-1.09%	38,028,891
Jul 30, 2026	11.99	12.28	11.74	11.90	11.90	-0.58%	23,557,723
Jul 29, 2026	11.48	12.03	11.36	11.97	11.97	3.73%	26,461,100
Jul 28, 2026	11.50	11.60	11.26	11.54	11.54	-1.20%	21,134,560
Jul 27, 2026	11.40	11.69	11.35	11.68	11.68	0.69%	22,242,700
Jul 24, 2026	12.16	12.30	11.57	11.60	11.60	-4.68%	24,685,421
Jul 23, 2026	11.74	12.21	11.60	12.17	12.17	2.87%	30,504,946
Jul 22, 2026	11.43	11.97	11.43	11.83	11.83	2.16%	30,747,120
Jul 21, 2026	11.65	11.88	11.31	11.58	11.58	-2.44%	34,540,632
Jul 20, 2026	11.56	12.07	11.56	11.87	11.87	4.12%	34,598,530
Jul 17, 2026	11.37	11.61	11.15	11.40	11.40	0.44%	27,110,743
Jul 16, 2026	11.43	11.65	11.25	11.35	11.35	-2.24%	24,238,770
Jul 15, 2026	12.05	12.25	11.47	11.61	11.61	-5.07%	41,090,966
Jul 14, 2026	11.46	12.37	11.25	12.23	12.23	7.28%	41,835,501
Jul 13, 2026	12.29	12.35	11.35	11.40	11.40	-9.16%	40,318,840
Jul 10, 2026	12.04	12.56	11.64	12.55	12.55	0.56%	45,395,848
Jul 9, 2026	12.70	12.70	11.82	12.48	12.48	-2.65%	59,590,670
Jul 8, 2026	12.44	13.15	12.12	12.82	12.82	3.14%	65,692,505
Jul 7, 2026	13.89	13.89	12.43	12.43	12.43	-9.99%	88,424,080
Jul 6, 2026	13.15	13.81	13.10	13.81	13.81	10.04%	117,837,700
Jul 3, 2026	12.21	12.76	11.92	12.55	12.55	3.55%	37,831,467
Jul 2, 2026	11.98	12.24	11.73	12.12	12.12	0.83%	21,779,780
Jul 1, 2026	11.53	12.03	11.45	12.02	12.02	4.98%	24,148,844
Jun 30, 2026	11.20	11.49	10.80	11.45	11.45	1.33%	29,477,350
Jun 29, 2026	11.24	11.52	11.00	11.30	11.30	-0.79%	24,459,680
Jun 26, 2026	11.57	11.88	11.17	11.39	11.39	-1.30%	23,288,746
Jun 25, 2026	11.91	11.94	11.44	11.54	11.54	-4.07%	24,132,926
Jun 24, 2026	11.92	12.33	11.78	12.03	12.03	1.18%	26,335,040
Jun 23, 2026	12.22	12.54	11.88	11.89	11.89	-2.06%	22,257,770
Jun 22, 2026	11.54	12.15	11.42	12.14	12.14	4.75%	26,913,280
Jun 18, 2026	12.10	12.13	11.46	11.59	11.59	-5.54%	27,776,230
Jun 17, 2026	12.37	12.63	12.22	12.27	12.27	-1.45%	17,511,063
Jun 16, 2026	12.65	12.78	12.41	12.45	12.45	-2.43%	23,214,640
Jun 15, 2026	11.90	12.91	11.90	12.76	12.76	7.41%	38,992,230
Jun 12, 2026	11.52	12.10	11.43	11.88	11.88	2.33%	22,656,080