Xiamen Jihong Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	21.48	23.33	21.48	22.96	-	1.28%	2,718,100
Jun 17, 2026	21.79	22.82	21.75	22.67	22.67	3.00%	10,833,830
Jun 16, 2026	22.00	22.35	21.83	22.01	22.01	-	7,574,021
Jun 15, 2026	21.68	22.11	21.30	22.01	22.01	2.04%	9,211,183
Jun 12, 2026	21.48	22.17	21.06	21.57	21.57	2.37%	9,451,400
Jun 11, 2026	20.78	21.79	20.60	21.07	21.07	0.62%	11,183,710
Jun 10, 2026	20.50	21.07	20.14	20.94	20.94	1.36%	7,944,500
Jun 9, 2026	20.00	21.09	19.66	20.66	20.66	4.40%	10,555,000
Jun 8, 2026	20.41	21.17	19.70	19.79	19.79	-5.45%	11,659,990
Jun 5, 2026	21.39	21.59	20.85	20.93	20.93	-2.24%	7,816,300
Jun 4, 2026	21.61	21.71	21.24	21.41	21.41	-1.83%	10,860,350
Jun 3, 2026	22.41	23.02	21.58	21.81	21.81	-2.20%	12,125,390
Jun 2, 2026	22.12	22.47	21.09	22.30	22.30	-	13,036,250
Jun 1, 2026	21.00	22.42	20.88	22.30	22.30	2.29%	14,013,436
May 29, 2026	22.17	22.50	21.32	21.80	21.80	-0.64%	13,375,290
May 28, 2026	22.14	22.25	21.49	21.94	21.94	-0.27%	7,857,350
May 27, 2026	22.10	22.65	21.83	22.00	22.00	-0.77%	9,212,600
May 26, 2026	22.49	22.64	21.94	22.17	22.17	-1.29%	7,823,648
May 25, 2026	22.01	22.60	21.89	22.46	22.46	2.00%	9,936,524
May 22, 2026	21.41	22.33	21.13	22.02	22.02	3.28%	10,606,850
May 21, 2026	22.40	22.93	21.23	21.32	21.32	-3.53%	15,468,680
May 20, 2026	22.73	22.83	22.03	22.10	22.10	-3.32%	9,814,350
May 19, 2026	22.36	22.98	22.10	22.86	22.86	2.19%	10,862,100
May 18, 2026	22.29	22.46	21.84	22.37	22.37	-0.67%	11,166,195
May 15, 2026	22.77	23.07	22.01	22.52	22.52	-1.10%	14,762,770
May 14, 2026	23.50	23.60	22.74	22.77	22.77	-3.07%	14,273,790
May 13, 2026	22.48	23.72	22.20	23.49	23.49	4.54%	22,777,470
May 12, 2026	22.36	22.49	21.85	22.47	22.47	1.44%	11,678,140
May 11, 2026	21.66	22.28	21.62	22.15	22.15	1.42%	15,617,080
May 8, 2026	21.59	22.02	21.26	21.84	21.84	2.06%	17,421,370
May 7, 2026	19.83	21.49	19.39	21.40	21.40	7.92%	25,766,100
May 6, 2026	19.92	20.49	19.78	19.83	19.83	-0.45%	21,493,030
Apr 30, 2026	19.55	20.00	19.41	19.92	19.92	1.68%	13,885,540
Apr 29, 2026	19.60	19.95	19.40	19.59	19.59	-0.56%	13,399,570
Apr 28, 2026	19.50	20.10	19.47	19.70	19.70	0.41%	18,038,560
Apr 27, 2026	19.70	20.15	19.36	19.62	19.62	0.31%	17,762,160
Apr 24, 2026	19.11	19.83	18.74	19.56	19.56	0.57%	24,066,670
Apr 23, 2026	18.80	19.64	18.65	19.45	19.45	3.51%	25,952,350
Apr 22, 2026	18.23	19.19	17.83	18.79	18.79	3.07%	23,435,750
Apr 21, 2026	19.20	19.20	18.08	18.23	18.23	-5.05%	26,324,470
Apr 20, 2026	17.36	19.20	17.26	19.20	19.20	10.03%	18,505,740
Apr 17, 2026	17.19	17.54	17.14	17.45	17.45	0.98%	7,855,970
Apr 16, 2026	16.39	17.48	16.25	17.28	17.28	5.56%	15,579,640
Apr 15, 2026	16.57	16.61	16.29	16.37	16.37	-0.37%	5,665,840
Apr 14, 2026	16.55	16.80	16.23	16.43	16.43	0.37%	6,538,086
Apr 13, 2026	16.10	16.85	16.08	16.37	16.37	0.86%	9,126,653
Apr 10, 2026	16.18	16.42	16.13	16.23	16.23	0.74%	4,637,154
Apr 9, 2026	16.42	16.56	16.09	16.11	16.11	-2.83%	6,370,491
Apr 8, 2026	16.30	16.60	16.23	16.58	16.58	4.02%	9,918,082
Apr 7, 2026	15.90	16.24	15.76	15.94	15.94	2.11%	7,898,365