Xiamen Jihong Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	18.45	19.38	18.11	19.17	19.17	2.35%	11,370,623
Oct 22, 2026	19.54	19.75	18.71	18.73	18.73	-4.92%	10,631,300
Oct 21, 2026	18.72	20.29	18.72	19.70	19.70	4.84%	17,467,100
Oct 20, 2026	17.69	18.87	17.51	18.79	18.79	5.21%	11,783,516
Oct 19, 2026	17.53	18.80	17.53	17.86	17.86	1.65%	9,348,947
Oct 16, 2026	18.45	18.45	17.60	17.71	17.57	-1.50%	7,992,702
Oct 15, 2026	18.39	18.63	17.91	17.98	17.84	-4.06%	8,181,170
Oct 14, 2026	19.23	19.23	18.50	18.74	18.59	-2.95%	8,124,322
Oct 13, 2026	19.10	19.61	18.31	19.31	19.16	0.84%	9,513,389
Oct 12, 2026	19.58	19.69	19.00	19.15	19.00	-2.35%	7,643,115
Oct 9, 2026	19.01	19.70	18.50	19.61	19.45	3.10%	11,796,291
Oct 8, 2026	20.40	20.48	18.83	19.02	18.87	-6.03%	16,479,649
Sep 30, 2026	21.08	21.30	19.95	20.24	20.08	-4.48%	18,445,246
Sep 29, 2026	19.86	21.22	19.75	21.19	21.02	4.85%	20,973,832
Sep 28, 2026	19.69	20.84	19.18	20.21	20.05	4.07%	20,982,486
Sep 24, 2026	19.80	20.49	19.39	19.42	19.27	-2.31%	12,649,720
Sep 23, 2026	21.08	21.08	19.75	19.88	19.72	-5.69%	17,796,871
Sep 22, 2026	21.00	21.54	20.83	21.08	20.91	0.14%	11,737,628
Sep 21, 2026	20.60	21.10	20.49	21.05	20.88	2.73%	11,062,492
Sep 18, 2026	20.11	20.77	19.86	20.49	20.33	4.33%	15,747,106
Sep 17, 2026	19.71	20.13	19.38	19.64	19.48	0.15%	7,770,294
Sep 16, 2026	19.57	19.97	19.32	19.61	19.45	-0.20%	7,121,022
Sep 15, 2026	19.74	20.42	19.65	19.65	19.49	-0.56%	7,330,685
Sep 14, 2026	20.35	20.35	19.65	19.76	19.60	-1.84%	7,286,300
Sep 11, 2026	20.20	20.65	19.90	20.13	19.97	-1.37%	8,452,221
Sep 10, 2026	20.21	20.85	20.16	20.41	20.25	-0.05%	7,782,234
Sep 9, 2026	20.56	20.70	20.12	20.42	20.26	-0.78%	7,604,542
Sep 8, 2026	20.07	20.71	19.95	20.58	20.42	3.00%	9,752,774
Sep 7, 2026	20.60	20.74	19.86	19.98	19.82	-3.99%	14,002,666
Sep 4, 2026	20.88	21.19	20.63	20.81	20.65	0.19%	12,711,124
Sep 3, 2026	20.76	21.26	20.62	20.77	20.61	0.92%	11,685,777
Sep 2, 2026	20.50	20.78	20.10	20.58	20.42	-0.05%	11,931,432
Sep 1, 2026	19.43	20.78	19.43	20.59	20.43	5.97%	21,262,729
Aug 31, 2026	18.48	19.49	18.45	19.43	19.28	3.57%	10,935,700
Aug 28, 2026	18.71	19.05	18.67	18.76	18.61	0.05%	7,480,100
Aug 27, 2026	18.70	19.01	18.55	18.75	18.60	0.43%	7,458,938
Aug 26, 2026	18.57	18.87	18.28	18.67	18.52	0.48%	7,434,220
Aug 25, 2026	18.33	18.63	18.09	18.58	18.43	0.60%	5,948,870
Aug 24, 2026	18.41	18.48	18.00	18.47	18.32	-0.32%	8,231,879
Aug 21, 2026	18.48	18.57	18.00	18.53	18.38	-0.05%	7,746,653
Aug 20, 2026	18.45	18.75	18.28	18.54	18.39	1.31%	7,204,440
Aug 19, 2026	19.38	19.38	18.20	18.30	18.16	-6.87%	14,840,445
Aug 18, 2026	19.90	20.34	19.35	19.65	19.49	-1.60%	10,968,975
Aug 17, 2026	19.56	19.97	19.20	19.97	19.81	2.52%	11,059,019
Aug 14, 2026	19.85	19.96	19.26	19.48	19.33	-0.61%	10,080,427
Aug 13, 2026	19.72	20.49	19.58	19.60	19.45	-1.11%	15,019,279
Aug 12, 2026	18.58	20.11	18.58	19.82	19.66	5.82%	20,543,261
Aug 11, 2026	19.44	19.50	18.57	18.73	18.58	-4.15%	17,332,295
Aug 10, 2026	19.47	19.54	18.85	19.54	19.39	0.31%	10,680,526
Aug 7, 2026	19.80	19.90	19.22	19.48	19.33	-2.50%	14,809,343