Xiamen Jihong Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	21.08	21.30	19.95	20.24	20.24	-4.48%	18,445,240
Sep 29, 2026	19.86	21.22	19.75	21.19	21.19	4.85%	20,973,830
Sep 28, 2026	19.69	20.84	19.18	20.21	20.21	4.07%	20,982,486
Sep 24, 2026	19.80	20.49	19.39	19.42	19.42	-2.31%	12,649,720
Sep 23, 2026	21.08	21.08	19.75	19.88	19.88	-5.69%	17,798,371
Sep 22, 2026	21.00	21.54	20.83	21.08	21.08	0.14%	11,737,620
Sep 21, 2026	20.60	21.10	20.49	21.05	21.05	2.73%	11,062,490
Sep 18, 2026	20.11	20.77	19.86	20.49	20.49	4.33%	15,761,306
Sep 17, 2026	19.71	20.13	19.38	19.64	19.64	0.15%	7,771,494
Sep 16, 2026	19.57	19.97	19.32	19.61	19.61	-0.20%	7,121,022
Sep 15, 2026	19.74	20.42	19.65	19.65	19.65	-0.56%	7,331,685
Sep 14, 2026	20.35	20.35	19.65	19.76	19.76	-1.84%	7,287,900
Sep 11, 2026	20.20	20.65	19.90	20.13	20.13	-1.37%	8,453,221
Sep 10, 2026	20.21	20.85	20.16	20.41	20.41	-0.05%	7,793,034
Sep 9, 2026	20.56	20.70	20.12	20.42	20.42	-0.78%	7,605,742
Sep 8, 2026	20.07	20.71	19.95	20.58	20.58	3.00%	9,757,374
Sep 7, 2026	20.60	20.74	19.86	19.98	19.98	-3.99%	14,003,966
Sep 4, 2026	20.88	21.19	20.63	20.81	20.81	0.19%	12,711,120
Sep 3, 2026	20.76	21.26	20.62	20.77	20.77	0.92%	11,692,077
Sep 2, 2026	20.50	20.78	20.10	20.58	20.58	-0.05%	11,931,430
Sep 1, 2026	19.43	20.78	19.43	20.59	20.59	5.97%	21,262,720
Aug 31, 2026	18.48	19.49	18.45	19.43	19.43	3.57%	10,939,500
Aug 28, 2026	18.71	19.05	18.67	18.76	18.76	0.05%	7,480,700
Aug 27, 2026	18.70	19.01	18.55	18.75	18.75	0.43%	7,458,938
Aug 26, 2026	18.57	18.87	18.28	18.67	18.67	0.48%	7,434,220
Aug 25, 2026	18.33	18.63	18.09	18.58	18.58	0.60%	5,948,870
Aug 24, 2026	18.41	18.48	18.00	18.47	18.47	-0.32%	8,231,879
Aug 21, 2026	18.48	18.57	18.00	18.53	18.53	-0.05%	7,746,653
Aug 20, 2026	18.45	18.75	18.28	18.54	18.54	1.31%	7,204,440
Aug 19, 2026	19.38	19.38	18.20	18.30	18.30	-6.87%	14,848,945
Aug 18, 2026	19.90	20.34	19.35	19.65	19.65	-1.60%	10,968,970
Aug 17, 2026	19.56	19.97	19.20	19.97	19.97	2.52%	11,059,010
Aug 14, 2026	19.85	19.96	19.26	19.48	19.48	-0.61%	10,080,420
Aug 13, 2026	19.72	20.49	19.58	19.60	19.60	-1.11%	15,019,270
Aug 12, 2026	18.58	20.11	18.58	19.82	19.82	5.82%	20,543,260
Aug 11, 2026	19.44	19.50	18.57	18.73	18.73	-4.15%	17,332,290
Aug 10, 2026	19.47	19.54	18.85	19.54	19.54	0.31%	10,681,426
Aug 7, 2026	19.80	19.90	19.22	19.48	19.48	-2.50%	14,809,340
Aug 6, 2026	19.59	20.56	19.49	19.98	19.98	2.04%	16,587,642
Aug 5, 2026	19.70	20.30	19.06	19.58	19.58	-1.06%	23,616,890
Aug 4, 2026	19.32	19.99	18.80	19.79	19.79	2.81%	27,458,550
Aug 3, 2026	17.57	19.25	17.57	19.25	19.25	10.00%	15,940,200
Jul 31, 2026	17.97	18.30	17.39	17.50	17.50	0.29%	17,489,914
Jul 30, 2026	18.18	18.45	17.35	17.45	17.45	-4.23%	9,275,551
Jul 29, 2026	17.99	18.30	17.39	18.22	18.22	1.22%	10,116,930
Jul 28, 2026	17.80	18.51	17.78	18.00	18.00	-0.50%	8,076,127
Jul 27, 2026	17.68	18.15	17.23	18.09	18.09	1.40%	9,067,518
Jul 24, 2026	18.09	18.37	17.73	17.84	17.84	-2.25%	5,976,400
Jul 23, 2026	18.00	18.38	17.60	18.25	18.25	1.61%	10,779,330
Jul 22, 2026	19.51	19.72	17.95	17.96	17.96	-7.94%	14,760,000