5i5j Holding Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	1.99	2.11	1.96	2.07	2.07	3.50%	100,225,250
Jul 9, 2026	1.99	2.03	1.95	2.00	2.00	-0.50%	58,766,197
Jul 8, 2026	2.00	2.03	1.95	2.01	2.01	-	53,233,500
Jul 7, 2026	2.11	2.11	2.01	2.01	2.01	-4.74%	58,676,530
Jul 6, 2026	2.11	2.13	2.09	2.11	2.11	-0.47%	44,095,710
Jul 3, 2026	2.12	2.15	2.08	2.12	2.12	0.47%	57,503,671
Jul 2, 2026	2.15	2.19	2.09	2.11	2.11	-1.40%	82,160,343
Jul 1, 2026	2.08	2.19	2.06	2.14	2.14	3.38%	83,969,755
Jun 30, 2026	2.05	2.09	2.03	2.07	2.07	-	59,672,309
Jun 29, 2026	2.10	2.11	2.01	2.07	2.07	-1.43%	75,984,609
Jun 26, 2026	2.11	2.18	2.08	2.10	2.10	-0.94%	73,356,790
Jun 25, 2026	2.08	2.13	2.06	2.12	2.12	0.95%	74,097,946
Jun 24, 2026	2.19	2.20	2.08	2.10	2.10	-4.98%	74,023,198
Jun 23, 2026	2.20	2.28	2.18	2.21	2.21	0.45%	74,446,145
Jun 22, 2026	2.18	2.21	2.10	2.20	2.20	-	74,364,580
Jun 18, 2026	2.23	2.24	2.17	2.20	2.20	-2.22%	65,003,953
Jun 17, 2026	2.29	2.31	2.23	2.25	2.25	-2.60%	71,208,530
Jun 16, 2026	2.33	2.33	2.27	2.31	2.31	-1.28%	62,799,605
Jun 15, 2026	2.34	2.41	2.30	2.34	2.34	0.43%	61,008,941
Jun 12, 2026	2.29	2.36	2.28	2.33	2.33	2.19%	68,332,670
Jun 11, 2026	2.34	2.35	2.26	2.28	2.28	-3.39%	72,611,600
Jun 10, 2026	2.34	2.38	2.31	2.36	2.36	-0.42%	61,402,710
Jun 9, 2026	2.47	2.48	2.32	2.37	2.37	-3.66%	91,142,440
Jun 8, 2026	2.49	2.54	2.43	2.46	2.46	-3.91%	59,124,600
Jun 5, 2026	2.58	2.64	2.53	2.56	2.56	-0.78%	69,117,960
Jun 4, 2026	2.66	2.70	2.57	2.58	2.58	-3.73%	78,875,400
Jun 3, 2026	2.71	2.72	2.66	2.68	2.68	-1.47%	71,807,780
Jun 2, 2026	2.76	2.78	2.71	2.72	2.72	-2.16%	71,302,140
Jun 1, 2026	2.73	2.79	2.68	2.78	2.78	-	107,589,600
May 29, 2026	2.75	2.90	2.75	2.78	2.78	1.09%	144,236,200
May 28, 2026	2.74	2.77	2.73	2.75	2.75	0.36%	53,101,540
May 27, 2026	2.82	2.82	2.73	2.74	2.74	-2.84%	78,612,140
May 26, 2026	2.85	2.85	2.80	2.82	2.82	-1.40%	64,893,500
May 25, 2026	2.85	2.88	2.83	2.86	2.86	0.35%	61,775,430
May 22, 2026	2.84	2.86	2.81	2.85	2.85	0.35%	68,152,430
May 21, 2026	2.96	2.97	2.83	2.84	2.84	-4.05%	158,787,900
May 20, 2026	2.96	3.04	2.94	2.96	2.96	-	112,026,200
May 19, 2026	2.96	2.99	2.93	2.96	2.96	0.34%	124,227,800
May 18, 2026	3.02	3.03	2.92	2.95	2.95	-2.96%	106,016,200
May 15, 2026	3.13	3.13	3.01	3.04	3.04	-2.25%	90,569,740
May 14, 2026	3.24	3.25	3.10	3.11	3.11	-2.51%	78,764,160
May 13, 2026	3.30	3.33	3.17	3.19	3.19	-4.20%	133,890,000
May 12, 2026	3.36	3.42	3.30	3.33	3.33	-0.30%	138,766,900
May 11, 2026	3.12	3.41	3.10	3.34	3.34	6.37%	264,065,800
May 8, 2026	3.05	3.22	3.05	3.14	3.14	2.28%	145,193,600
May 7, 2026	3.09	3.12	3.03	3.07	3.07	-0.65%	97,473,860
May 6, 2026	3.03	3.14	2.98	3.09	3.09	4.04%	181,920,700
Apr 30, 2026	2.94	2.98	2.92	2.97	2.97	1.02%	88,994,980
Apr 29, 2026	2.88	2.96	2.87	2.94	2.94	2.08%	72,299,730
Apr 28, 2026	2.88	2.91	2.87	2.88	2.88	-0.35%	46,999,190