Jiangsu Eastern Shenghong Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	12.82	13.12	12.82	13.08	-	1.08%	7,737,100
May 11, 2026	12.85	13.08	12.76	12.94	12.94	0.70%	24,139,970
May 8, 2026	12.82	13.03	12.72	12.85	12.85	0.08%	23,561,820
May 7, 2026	13.28	13.28	12.70	12.84	12.84	-3.82%	37,984,380
May 6, 2026	13.29	13.43	13.13	13.35	13.35	0.60%	33,463,660
Apr 30, 2026	13.15	13.48	13.00	13.27	13.27	0.08%	38,074,910
Apr 29, 2026	12.73	13.28	12.52	13.26	13.26	1.53%	49,012,610
Apr 28, 2026	12.76	13.10	12.76	13.06	13.06	2.35%	32,027,530
Apr 27, 2026	12.45	12.83	12.27	12.76	12.76	2.49%	23,545,220
Apr 24, 2026	12.43	12.61	12.21	12.45	12.45	-0.16%	20,009,860
Apr 23, 2026	12.93	12.95	12.39	12.47	12.47	-3.48%	29,488,360
Apr 22, 2026	12.70	13.05	12.64	12.92	12.92	1.97%	33,759,950
Apr 21, 2026	12.50	12.72	12.37	12.67	12.67	2.43%	28,133,650
Apr 20, 2026	12.18	12.45	12.06	12.37	12.37	1.64%	26,721,940
Apr 17, 2026	11.81	12.60	11.73	12.17	12.17	5.46%	52,778,510
Apr 16, 2026	11.43	11.60	11.37	11.54	11.54	0.70%	16,092,890
Apr 15, 2026	11.45	11.63	11.30	11.46	11.46	0.53%	18,159,600
Apr 14, 2026	11.20	11.42	11.02	11.40	11.40	2.15%	22,004,974
Apr 13, 2026	11.55	11.63	11.05	11.16	11.16	-3.12%	22,851,080
Apr 10, 2026	11.20	11.60	11.12	11.52	11.52	2.86%	27,140,670
Apr 9, 2026	11.39	11.40	11.19	11.20	11.20	-2.18%	18,505,980
Apr 8, 2026	11.40	11.48	11.14	11.45	11.45	-0.52%	34,048,180
Apr 7, 2026	11.10	11.57	11.06	11.51	11.51	3.32%	25,882,980
Apr 3, 2026	11.09	11.38	10.93	11.14	11.14	0.91%	29,337,860
Apr 2, 2026	10.88	11.11	10.81	11.04	11.04	1.38%	23,659,920
Apr 1, 2026	10.80	10.95	10.66	10.89	10.89	2.25%	22,516,260
Mar 31, 2026	10.81	10.99	10.61	10.65	10.65	-1.48%	14,722,220
Mar 30, 2026	10.69	10.90	10.65	10.81	10.81	0.46%	17,294,300
Mar 27, 2026	10.50	10.84	10.47	10.76	10.76	1.41%	18,708,752
Mar 26, 2026	10.88	11.05	10.50	10.61	10.61	-1.76%	24,779,781
Mar 25, 2026	10.30	10.88	10.29	10.80	10.80	5.26%	34,831,580
Mar 24, 2026	10.35	10.39	10.07	10.26	10.26	0.39%	21,209,731
Mar 23, 2026	10.30	10.64	10.16	10.22	10.22	-4.04%	33,933,200
Mar 20, 2026	10.78	10.92	10.63	10.65	10.65	-1.48%	23,769,150
Mar 19, 2026	11.45	11.47	10.72	10.81	10.81	-5.84%	37,893,889
Mar 18, 2026	11.26	11.51	11.16	11.48	11.48	1.32%	24,834,120
Mar 17, 2026	11.31	11.47	11.23	11.33	11.33	-0.61%	27,194,397
Mar 16, 2026	11.50	11.59	11.01	11.40	11.40	-1.38%	46,755,880
Mar 13, 2026	11.70	11.83	11.50	11.56	11.56	-1.87%	34,983,500
Mar 12, 2026	12.04	12.24	11.73	11.78	11.78	-0.42%	52,531,470
Mar 11, 2026	11.70	11.88	11.47	11.83	11.83	0.60%	51,063,820
Mar 10, 2026	11.87	12.11	11.62	11.76	11.76	-2.57%	54,622,672
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