Jiangsu Eastern Shenghong Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.50	11.99	11.50	11.82	-	-0.67%	33,141,991
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
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