5i5j Holding Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	2.88	2.90	2.85	2.89	2.89	0.35%	40,953,030
Apr 24, 2026	2.89	2.90	2.86	2.88	2.88	-0.69%	48,860,880
Apr 23, 2026	2.95	2.95	2.89	2.90	2.90	-1.36%	75,821,480
Apr 22, 2026	2.97	2.98	2.93	2.94	2.94	-1.67%	63,080,620
Apr 21, 2026	2.93	3.00	2.91	2.99	2.99	1.70%	90,200,040
Apr 20, 2026	2.97	2.98	2.92	2.94	2.94	-2.00%	96,214,880
Apr 17, 2026	2.98	3.09	2.94	3.00	3.00	1.35%	138,981,800
Apr 16, 2026	2.96	2.98	2.94	2.96	2.96	-0.34%	60,418,350
Apr 15, 2026	3.04	3.06	2.96	2.97	2.97	-2.30%	110,653,700
Apr 14, 2026	2.97	3.10	2.95	3.04	3.04	2.70%	178,515,600
Apr 13, 2026	2.90	2.98	2.88	2.96	2.96	2.07%	97,166,620
Apr 10, 2026	2.90	2.93	2.89	2.90	2.90	0.69%	53,964,410
Apr 9, 2026	2.90	2.91	2.86	2.88	2.88	-1.71%	66,783,590
Apr 8, 2026	2.90	2.94	2.88	2.93	2.93	2.45%	97,295,650
Apr 7, 2026	2.84	2.86	2.77	2.86	2.86	0.70%	62,651,110
Apr 3, 2026	2.88	2.89	2.83	2.84	2.84	-1.05%	64,324,630
Apr 2, 2026	2.95	2.95	2.86	2.87	2.87	-2.38%	84,035,950
Apr 1, 2026	2.95	2.97	2.90	2.94	2.94	1.03%	81,641,350
Mar 31, 2026	2.97	3.00	2.90	2.91	2.91	-0.34%	105,730,700
Mar 30, 2026	2.89	2.93	2.85	2.92	2.92	-	73,678,840
Mar 27, 2026	2.87	2.94	2.86	2.92	2.92	0.34%	72,328,400
Mar 26, 2026	2.98	3.03	2.89	2.91	2.91	-2.35%	110,537,300
Mar 25, 2026	2.96	3.01	2.93	2.98	2.98	0.68%	107,187,500
Mar 24, 2026	2.93	2.97	2.85	2.96	2.96	2.07%	133,161,000
Mar 23, 2026	3.12	3.14	2.86	2.90	2.90	-8.23%	215,778,100
Mar 20, 2026	3.21	3.30	3.16	3.16	3.16	-0.94%	138,602,700
Mar 19, 2026	3.30	3.37	3.17	3.19	3.19	-4.49%	148,477,200
Mar 18, 2026	3.41	3.44	3.31	3.34	3.34	-3.75%	205,568,400
Mar 17, 2026	3.39	3.65	3.35	3.47	3.47	3.89%	312,212,900
Mar 16, 2026	3.30	3.47	3.30	3.34	3.34	4.37%	240,497,400