Xiamen Jihong Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	18.28	18.60	18.08	18.28	18.28	-0.44%	7,808,052
Mar 12, 2026	18.34	19.04	18.16	18.36	18.36	0.33%	9,715,553
Mar 11, 2026	18.64	18.86	18.24	18.30	18.30	-1.88%	9,352,973
Mar 10, 2026	18.74	19.14	18.55	18.65	18.65	-1.06%	10,559,934
Mar 9, 2026	17.75	19.17	17.66	18.85	18.85	6.20%	16,789,630
Mar 6, 2026	17.45	17.85	17.22	17.75	17.75	1.72%	5,032,030
Mar 5, 2026	17.50	17.70	17.33	17.45	17.45	1.28%	4,732,291
Mar 4, 2026	17.18	17.55	17.01	17.23	17.23	-	8,036,688
Mar 3, 2026	18.06	18.18	17.18	17.23	17.23	-4.60%	8,882,318
Mar 2, 2026	18.69	18.79	17.73	18.06	18.06	-5.10%	14,391,809
Feb 27, 2026	18.43	19.33	18.29	19.03	19.03	3.65%	10,661,120
Feb 26, 2026	18.12	18.53	18.05	18.36	18.36	0.93%	7,470,078
Feb 25, 2026	18.14	18.28	18.00	18.19	18.19	0.78%	6,160,973
Feb 24, 2026	18.80	18.80	18.01	18.05	18.05	-2.59%	9,745,115
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