Xiamen Jihong Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	16.06	16.30	15.55	15.61	15.61	-3.04%	6,731,352
Apr 2, 2026	16.34	16.37	15.88	16.10	16.10	-2.07%	9,271,832
Apr 1, 2026	17.35	17.50	16.03	16.44	16.44	-3.92%	17,171,990
Mar 31, 2026	17.79	18.00	17.07	17.11	17.11	-3.98%	8,226,202
Mar 30, 2026	17.33	18.04	17.33	17.82	17.82	0.96%	6,733,156
Mar 27, 2026	16.92	17.86	16.88	17.65	17.65	3.04%	6,546,960
Mar 26, 2026	17.34	17.53	17.02	17.13	17.13	-1.15%	4,252,300
Mar 25, 2026	16.88	17.37	16.88	17.33	17.33	2.67%	6,105,995
Mar 24, 2026	16.77	16.92	16.30	16.88	16.88	3.05%	7,227,752
Mar 23, 2026	17.22	17.38	16.21	16.38	16.38	-6.83%	11,263,220
Mar 20, 2026	17.89	18.27	17.56	17.58	17.58	-1.40%	7,287,756
Mar 19, 2026	18.08	18.19	17.76	17.83	17.83	-2.83%	5,885,174
Mar 18, 2026	17.94	18.37	17.77	18.35	18.35	3.21%	6,405,501
Mar 17, 2026	18.27	18.33	17.76	17.78	17.78	-2.31%	6,778,000
Mar 16, 2026	18.20	18.39	17.89	18.20	18.20	-0.44%	6,537,085