Xiamen Jihong Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	18.62	19.58	17.60	19.51	19.51	6.61%	15,835,170
Jul 20, 2026	20.09	20.27	18.09	18.30	18.30	-8.96%	14,493,246
Jul 17, 2026	20.94	21.20	19.80	20.10	20.10	-3.50%	15,402,154
Jul 16, 2026	21.85	22.66	20.56	20.83	20.83	-6.26%	17,457,447
Jul 15, 2026	22.40	22.89	22.01	22.22	22.22	-0.45%	6,937,922
Jul 14, 2026	22.21	22.55	21.25	22.32	22.32	0.90%	10,496,709
Jul 13, 2026	22.55	22.98	22.12	22.12	22.12	-3.02%	9,217,427
Jul 10, 2026	23.81	24.24	22.70	22.81	22.81	-2.60%	10,217,392
Jul 9, 2026	23.31	23.58	22.56	23.42	23.42	1.56%	8,582,596
Jul 8, 2026	23.69	24.40	23.02	23.06	23.06	-3.43%	7,868,900
Jul 7, 2026	22.82	24.59	22.62	23.88	23.88	4.05%	13,211,180
Jul 6, 2026	24.05	24.55	22.81	22.95	22.95	-4.89%	12,239,754
Jul 3, 2026	25.45	25.77	23.61	24.13	24.13	-5.56%	24,176,489
Jul 2, 2026	26.41	26.80	25.45	25.55	25.55	-3.91%	13,535,035
Jul 1, 2026	25.80	27.00	25.51	26.59	26.59	2.90%	14,648,070
Jun 30, 2026	25.87	26.20	25.30	25.84	25.84	-0.73%	11,123,640
Jun 29, 2026	26.77	27.27	25.60	26.03	26.03	-1.44%	14,050,661
Jun 26, 2026	26.95	27.14	26.10	26.41	26.41	-3.22%	19,785,212
Jun 25, 2026	26.14	28.00	26.14	27.29	27.29	4.44%	31,182,950
Jun 24, 2026	23.79	26.13	23.57	26.13	26.13	10.02%	21,113,714
Jun 23, 2026	23.27	24.26	23.18	23.93	23.75	2.84%	11,876,541
Jun 22, 2026	23.89	24.21	22.86	23.27	23.09	-2.64%	13,093,251
Jun 18, 2026	22.70	24.13	22.55	23.90	23.72	5.43%	15,203,820
Jun 17, 2026	21.79	22.82	21.75	22.67	22.50	3.00%	10,833,830
Jun 16, 2026	22.00	22.35	21.83	22.01	21.84	-	7,574,021
Jun 15, 2026	21.68	22.11	21.30	22.01	21.84	2.04%	9,211,183
Jun 12, 2026	21.48	22.17	21.06	21.57	21.41	2.37%	9,451,400
Jun 11, 2026	20.78	21.79	20.60	21.07	20.91	0.62%	11,183,710
Jun 10, 2026	20.50	21.07	20.14	20.94	20.78	1.36%	7,944,500
Jun 9, 2026	20.00	21.09	19.66	20.66	20.50	4.40%	10,555,000
Jun 8, 2026	20.41	21.17	19.70	19.79	19.64	-5.45%	11,659,994
Jun 5, 2026	21.39	21.59	20.85	20.93	20.77	-2.24%	7,816,300
Jun 4, 2026	21.61	21.71	21.24	21.41	21.25	-1.83%	10,860,350
Jun 3, 2026	22.41	23.02	21.58	21.81	21.65	-2.20%	12,125,390
Jun 2, 2026	22.12	22.47	21.09	22.30	22.13	-	13,036,250
Jun 1, 2026	21.00	22.42	20.88	22.30	22.13	2.29%	14,013,430
May 29, 2026	22.17	22.50	21.32	21.80	21.64	-0.64%	13,375,290
May 28, 2026	22.14	22.25	21.49	21.94	21.77	-0.27%	7,857,350
May 27, 2026	22.10	22.65	21.83	22.00	21.83	-0.77%	9,212,600
May 26, 2026	22.49	22.64	21.94	22.17	22.00	-1.29%	7,823,648
May 25, 2026	22.01	22.60	21.89	22.46	22.29	2.00%	9,936,524
May 22, 2026	21.41	22.33	21.13	22.02	21.85	3.28%	10,606,850