Xiamen Jihong Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	18.54	19.02	16.79	18.53	18.53	-0.64%	9,722,745
Feb 12, 2026	18.81	18.87	18.59	18.65	18.65	-0.90%	7,784,000
Feb 11, 2026	18.93	19.14	18.73	18.82	18.82	-1.93%	7,700,039
Feb 10, 2026	19.15	19.45	18.83	19.19	19.19	0.95%	9,546,589
Feb 9, 2026	19.05	19.34	18.85	19.01	19.01	2.04%	8,282,780
Feb 6, 2026	18.80	18.96	18.50	18.63	18.63	-1.90%	10,412,250
Feb 5, 2026	19.01	19.43	18.90	18.99	18.99	-0.78%	9,539,245
Feb 4, 2026	19.97	19.97	18.95	19.14	19.14	-4.30%	14,178,510
Feb 3, 2026	19.50	20.05	19.45	20.00	20.00	3.47%	12,388,272
Feb 2, 2026	20.00	20.24	19.30	19.33	19.33	-2.62%	11,710,400
Jan 30, 2026	19.77	20.00	19.31	19.85	19.85	-0.25%	13,564,480
Jan 29, 2026	19.63	20.68	19.46	19.90	19.90	1.07%	15,761,953
Jan 28, 2026	19.78	19.98	19.61	19.69	19.69	-2.28%	9,466,156
Jan 27, 2026	19.53	20.25	19.40	20.15	20.15	3.39%	15,945,760
Jan 26, 2026	20.34	20.55	19.22	19.49	19.49	-4.46%	16,066,860
Jan 23, 2026	19.78	20.84	19.78	20.40	20.40	3.13%	17,731,633
Jan 22, 2026	19.60	20.01	19.38	19.78	19.78	1.38%	12,091,650
Jan 21, 2026	19.66	20.00	19.39	19.51	19.51	-1.51%	12,168,080
Jan 20, 2026	19.77	20.21	19.53	19.81	19.81	1.59%	18,055,190
Jan 19, 2026	19.68	19.93	19.32	19.50	19.50	-1.91%	13,922,670
Jan 16, 2026	19.60	20.21	18.89	19.88	19.88	1.79%	19,999,360
Jan 15, 2026	19.31	19.64	19.26	19.53	19.53	-0.86%	14,759,100
Jan 14, 2026	18.91	20.39	18.90	19.70	19.70	5.07%	33,633,970
Jan 13, 2026	19.75	19.75	18.72	18.75	18.75	-3.50%	25,060,760
Jan 12, 2026	18.66	19.44	18.35	19.43	19.43	8.12%	30,788,240
Jan 9, 2026	17.35	17.97	17.34	17.97	17.97	3.69%	14,781,080
Jan 8, 2026	17.27	17.50	17.25	17.33	17.33	-0.46%	8,344,201
Jan 7, 2026	17.33	17.62	17.12	17.41	17.41	0.87%	12,541,970
Jan 6, 2026	17.19	17.30	16.94	17.26	17.26	0.06%	12,385,740
Jan 5, 2026	16.37	17.35	16.30	17.25	17.25	5.44%	17,847,530
Dec 31, 2025	16.25	16.57	16.25	16.36	16.36	0.74%	8,604,938
Dec 30, 2025	16.39	16.67	16.23	16.24	16.24	-0.98%	11,233,410
Dec 29, 2025	16.23	16.50	15.94	16.40	16.40	-1.91%	12,915,620
Dec 26, 2025	16.99	17.00	16.36	16.72	16.72	-2.22%	14,948,310
Dec 25, 2025	17.42	17.64	17.00	17.10	17.10	-0.18%	15,461,430
Dec 24, 2025	16.57	17.28	16.45	17.13	17.13	3.38%	19,298,620
Dec 23, 2025	16.49	16.69	16.33	16.57	16.57	0.55%	8,159,304
Dec 22, 2025	16.64	16.69	16.37	16.48	16.48	-0.84%	9,536,009
Dec 19, 2025	15.72	16.81	15.72	16.62	16.62	6.06%	17,355,006
Dec 18, 2025	15.54	15.96	15.47	15.67	15.67	-	6,580,200
Dec 17, 2025	15.60	15.74	15.35	15.67	15.67	0.32%	6,896,331
Dec 16, 2025	15.99	16.10	15.62	15.62	15.62	-3.04%	8,528,500
Dec 15, 2025	15.76	16.40	15.69	16.11	16.11	2.03%	11,351,730
Dec 12, 2025	16.02	16.09	15.78	15.79	15.79	-1.80%	10,077,100
Dec 11, 2025	16.84	16.89	16.08	16.08	16.08	-4.34%	16,266,550
Dec 10, 2025	16.94	17.49	16.80	16.81	16.81	-0.41%	24,298,850
Dec 9, 2025	16.70	16.97	16.50	16.88	16.88	0.60%	14,913,720
Dec 8, 2025	16.45	16.95	16.39	16.78	16.78	2.01%	13,077,890
Dec 5, 2025	16.01	16.54	15.87	16.45	16.45	3.01%	9,526,712
Dec 4, 2025	16.40	16.48	15.92	15.97	15.97	-2.62%	7,796,691