Xiamen Jihong Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	19.92	20.49	19.78	19.83	19.83	-0.45%	21,493,032
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
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