5i5j Holding Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	3.38	3.83	3.38	3.70	3.70	-1.60%	770,177,329
Sep 29, 2026	3.79	3.95	3.56	3.76	3.76	1.35%	805,681,978
Sep 28, 2026	3.71	3.83	3.47	3.71	3.71	1.37%	635,596,875
Sep 24, 2026	3.87	4.10	3.59	3.66	3.66	-5.18%	774,995,200
Sep 23, 2026	3.74	3.86	3.74	3.86	3.86	9.97%	315,166,400
Sep 22, 2026	3.30	3.51	3.22	3.51	3.51	10.03%	408,158,149
Sep 21, 2026	2.81	3.19	2.77	3.19	3.19	10.00%	435,236,700
Sep 18, 2026	2.74	3.05	2.71	2.90	2.90	2.84%	441,438,696
Sep 17, 2026	2.65	2.86	2.63	2.82	2.82	6.42%	394,270,400
Sep 16, 2026	2.60	2.67	2.56	2.65	2.65	2.32%	193,839,890
Sep 15, 2026	2.65	2.70	2.58	2.59	2.59	-3.36%	221,554,440
Sep 14, 2026	2.69	2.72	2.61	2.68	2.68	-2.19%	257,470,100
Sep 11, 2026	2.87	2.91	2.69	2.74	2.74	-6.48%	412,281,500
Sep 10, 2026	3.07	3.11	2.89	2.93	2.93	-6.09%	456,524,914
Sep 9, 2026	3.31	3.37	3.10	3.12	3.12	-9.30%	665,191,815
Sep 8, 2026	3.35	3.44	3.23	3.44	3.44	9.90%	647,820,881
Sep 7, 2026	3.11	3.37	3.00	3.13	3.13	-0.63%	782,489,804
Sep 4, 2026	2.88	3.15	2.88	3.15	3.15	10.14%	780,732,593
Sep 3, 2026	3.00	3.11	2.86	2.86	2.86	-10.06%	562,783,842
Sep 2, 2026	3.09	3.33	2.87	3.18	3.18	-0.31%	845,367,730
Sep 1, 2026	3.05	3.19	2.98	3.19	3.19	10.00%	868,611,740
Aug 31, 2026	2.90	2.90	2.90	2.90	2.90	9.85%	64,034,000
Aug 28, 2026	2.49	2.64	2.49	2.64	2.64	10.00%	248,703,800
Aug 27, 2026	2.39	2.43	2.36	2.40	2.40	-	161,254,400
Aug 26, 2026	2.39	2.47	2.34	2.40	2.40	0.42%	266,396,135
Aug 25, 2026	2.15	2.39	2.15	2.39	2.39	10.14%	284,944,041
Aug 24, 2026	2.22	2.25	2.16	2.17	2.17	-2.69%	146,752,285
Aug 21, 2026	2.33	2.35	2.19	2.23	2.23	-4.29%	248,577,033
Aug 20, 2026	2.32	2.48	2.28	2.33	2.33	-2.10%	472,410,700
Aug 19, 2026	2.22	2.38	2.22	2.38	2.38	10.19%	428,644,412
Aug 18, 2026	2.16	2.20	2.14	2.16	2.16	-0.46%	52,978,549
Aug 17, 2026	2.14	2.18	2.10	2.17	2.17	0.46%	69,150,033
Aug 14, 2026	2.24	2.25	2.15	2.16	2.16	-4.00%	122,453,199
Aug 13, 2026	2.32	2.33	2.24	2.25	2.25	-3.85%	141,398,274
Aug 12, 2026	2.20	2.36	2.20	2.34	2.34	5.41%	195,102,518
Aug 11, 2026	2.22	2.26	2.20	2.22	2.22	-0.89%	103,177,814
Aug 10, 2026	2.26	2.35	2.22	2.24	2.24	2.75%	155,484,096
Aug 7, 2026	2.21	2.21	2.13	2.18	2.18	-2.24%	106,724,220
Aug 6, 2026	2.22	2.26	2.19	2.23	2.23	-	111,371,700
Aug 5, 2026	2.20	2.23	2.17	2.23	2.23	0.90%	75,999,433
Aug 4, 2026	2.25	2.27	2.19	2.21	2.21	-2.21%	80,984,764
Aug 3, 2026	2.24	2.27	2.22	2.26	2.26	0.44%	81,947,093
Jul 31, 2026	2.22	2.26	2.20	2.25	2.25	1.35%	61,130,653
Jul 30, 2026	2.22	2.28	2.19	2.22	2.22	-0.89%	70,606,016
Jul 29, 2026	2.19	2.26	2.18	2.24	2.24	2.28%	72,899,832
Jul 28, 2026	2.16	2.21	2.15	2.19	2.19	1.39%	66,166,807
Jul 27, 2026	2.08	2.18	2.07	2.16	2.16	3.35%	76,206,220
Jul 24, 2026	2.16	2.20	2.08	2.09	2.09	-4.13%	63,785,124
Jul 23, 2026	2.14	2.19	2.10	2.18	2.18	1.40%	68,775,015
Jul 22, 2026	2.10	2.16	2.07	2.15	2.15	1.42%	81,499,660