Jiangsu Eastern Shenghong Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	22,004,970
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%	18,708,750
Mar 26, 2026	10.88	11.05	10.50	10.61	10.61	-1.76%	24,779,780
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%	21,209,730
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%	37,893,880
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%	27,194,390