Jiangsu Eastern Shenghong Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	11.86	11.94	11.38	11.61	11.61	-0.94%	14,641,100
Jun 10, 2026	11.54	11.80	11.50	11.72	11.72	0.34%	13,799,250
Jun 9, 2026	11.43	11.85	11.21	11.68	11.68	2.19%	19,637,248
Jun 8, 2026	12.00	12.06	11.36	11.43	11.43	-3.54%	18,124,467
Jun 5, 2026	11.70	12.19	11.58	11.85	11.85	1.98%	15,600,880
Jun 4, 2026	11.86	11.87	11.48	11.62	11.62	-2.19%	19,091,040
Jun 3, 2026	12.13	12.18	11.64	11.88	11.88	-2.30%	21,258,260
Jun 2, 2026	12.35	12.35	11.96	12.16	12.16	-0.33%	17,016,800
Jun 1, 2026	12.04	12.46	11.95	12.20	12.20	1.24%	19,472,500
May 29, 2026	12.13	12.29	12.05	12.05	12.05	-1.23%	17,491,970
May 28, 2026	12.17	12.39	11.87	12.20	12.20	-0.33%	18,043,970
May 27, 2026	12.30	12.39	12.03	12.24	12.24	-1.61%	17,772,680
May 26, 2026	12.37	12.58	12.25	12.44	12.44	0.40%	14,868,050
May 25, 2026	12.39	12.69	12.28	12.39	12.39	-	25,403,190
May 22, 2026	12.45	12.62	12.33	12.39	12.39	-1.04%	26,045,410
May 21, 2026	12.68	12.87	12.42	12.52	12.52	-1.57%	27,527,810
May 20, 2026	12.58	12.90	12.54	12.72	12.72	0.79%	17,260,490
May 19, 2026	12.55	12.72	12.46	12.62	12.62	0.48%	16,447,910
May 18, 2026	12.90	12.94	12.40	12.56	12.56	-3.53%	32,141,130
May 15, 2026	13.12	13.28	12.96	13.02	13.02	-0.31%	30,997,040
May 14, 2026	12.81	13.47	12.72	13.06	13.06	1.79%	35,828,880
May 13, 2026	12.89	13.05	12.66	12.83	12.83	-0.93%	23,653,860
May 12, 2026	12.88	13.12	12.87	12.95	12.95	0.08%	18,041,730
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