Jiangsu Eastern Shenghong Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	12.79	13.04	12.73	12.89	12.89	0.70%	15,537,860
Sep 29, 2026	13.12	13.15	12.49	12.80	12.80	-3.25%	25,942,150
Sep 28, 2026	13.36	13.43	13.15	13.23	13.23	-0.97%	15,204,523
Sep 24, 2026	13.60	13.69	13.34	13.36	13.36	-2.69%	14,026,100
Sep 23, 2026	13.65	13.86	13.53	13.73	13.73	0.22%	14,725,478
Sep 22, 2026	13.93	13.94	13.61	13.70	13.70	-1.44%	21,149,109
Sep 21, 2026	13.61	14.00	13.60	13.90	13.90	1.61%	20,131,152
Sep 18, 2026	13.50	13.96	13.42	13.68	13.68	1.94%	21,712,901
Sep 17, 2026	13.55	13.77	13.30	13.42	13.42	-1.54%	19,011,559
Sep 16, 2026	13.75	13.80	13.34	13.63	13.63	-0.87%	20,490,046
Sep 15, 2026	13.42	13.89	13.33	13.75	13.75	2.31%	27,950,635
Sep 14, 2026	13.35	13.68	13.24	13.44	13.44	0.45%	25,109,454
Sep 11, 2026	13.78	13.87	13.05	13.38	13.38	-2.76%	34,569,778
Sep 10, 2026	14.19	14.24	13.73	13.76	13.76	-2.82%	29,129,856
Sep 9, 2026	14.02	14.39	13.85	14.16	14.16	-0.28%	31,000,012
Sep 8, 2026	13.80	14.20	13.59	14.20	14.20	1.87%	39,088,995
Sep 7, 2026	14.63	14.69	13.88	13.94	13.94	-4.65%	42,686,101
Sep 4, 2026	14.79	14.97	14.52	14.62	14.62	-0.75%	41,461,325
Sep 3, 2026	13.90	15.08	13.78	14.73	14.73	6.66%	59,683,903
Sep 2, 2026	14.57	14.64	13.79	13.81	13.81	-4.43%	37,710,341
Sep 1, 2026	14.58	14.95	14.21	14.45	14.45	-1.03%	58,044,476
Aug 31, 2026	14.30	14.66	14.02	14.60	14.60	3.55%	60,038,136
Aug 28, 2026	13.60	14.32	13.45	14.10	14.10	3.45%	48,924,604
Aug 27, 2026	13.09	13.66	12.92	13.63	13.63	3.81%	29,889,779
Aug 26, 2026	12.90	13.24	12.85	13.13	13.13	0.84%	21,790,575
Aug 25, 2026	13.30	13.50	12.97	13.02	13.02	-2.40%	26,972,840
Aug 24, 2026	13.67	13.77	13.20	13.34	13.34	-2.34%	25,649,570
Aug 21, 2026	13.52	13.79	13.34	13.66	13.66	1.04%	30,223,165
Aug 20, 2026	13.24	13.96	13.22	13.52	13.52	1.35%	40,867,254
Aug 19, 2026	13.03	13.74	12.95	13.34	13.34	2.54%	44,142,359
Aug 18, 2026	12.70	13.04	12.63	13.01	13.01	2.76%	25,176,059
Aug 17, 2026	12.64	12.73	12.38	12.66	12.66	0.40%	16,588,986
Aug 14, 2026	12.53	12.69	12.32	12.61	12.61	0.64%	21,296,318
Aug 13, 2026	13.00	13.03	12.52	12.53	12.53	-3.02%	23,184,658
Aug 12, 2026	13.09	13.15	12.82	12.92	12.92	-0.54%	23,087,179
Aug 11, 2026	13.52	13.63	12.91	12.99	12.99	-3.99%	33,908,921
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%	29,389,488
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%	26,461,108
Jul 28, 2026	11.50	11.60	11.26	11.54	11.54	-1.20%	21,133,360
Jul 27, 2026	11.40	11.69	11.35	11.68	11.68	0.69%	22,238,300
Jul 24, 2026	12.16	12.30	11.57	11.60	11.60	-4.68%	24,678,721
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%	30,747,128