Zhengzhou Jiean Hi-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	11.49	11.77	11.35	11.38	11.38	-0.44%	5,228,202
Mar 30, 2026	11.23	11.47	11.10	11.43	11.43	0.70%	4,273,832
Mar 27, 2026	10.80	11.37	10.80	11.35	11.35	0.18%	4,951,962
Mar 26, 2026	11.38	11.47	11.05	11.33	11.33	0.09%	5,455,862
Mar 25, 2026	11.35	11.49	11.19	11.32	11.32	1.62%	5,706,654
Mar 24, 2026	10.75	11.17	10.47	11.14	11.14	6.30%	10,227,647
Mar 23, 2026	11.05	11.23	10.30	10.48	10.48	-9.66%	14,345,328
Mar 20, 2026	12.34	12.43	11.39	11.60	11.60	-5.23%	10,452,120
Mar 19, 2026	12.39	12.65	12.17	12.24	12.24	-2.16%	6,730,007
Mar 18, 2026	12.06	12.53	12.02	12.51	12.51	4.34%	6,497,510
Mar 17, 2026	12.41	12.43	11.98	11.99	11.99	-2.60%	6,496,242
Mar 16, 2026	12.70	12.78	12.15	12.31	12.31	-3.45%	6,516,783
Mar 13, 2026	12.90	13.00	12.68	12.75	12.75	-1.62%	8,199,408
Mar 12, 2026	13.17	13.19	12.84	12.96	12.96	-1.14%	5,685,772
Mar 11, 2026	13.13	13.30	12.89	13.11	13.11	-0.08%	8,225,253
Mar 10, 2026	12.86	13.12	12.74	13.12	13.12	2.74%	7,927,873
Mar 9, 2026	12.47	12.85	12.22	12.77	12.77	1.51%	9,236,691
Mar 6, 2026	12.12	12.59	12.10	12.58	12.58	3.03%	7,096,375
Mar 5, 2026	12.49	12.55	12.09	12.21	12.21	-0.33%	7,385,413
Mar 4, 2026	12.12	12.36	12.01	12.25	12.25	-0.49%	11,264,260
Mar 3, 2026	12.72	12.80	12.12	12.31	12.31	-3.22%	17,963,590
Mar 2, 2026	12.50	13.17	12.37	12.72	12.72	1.19%	17,731,409
Feb 27, 2026	12.52	12.57	12.42	12.57	12.57	-0.16%	3,757,131
Feb 26, 2026	12.53	12.66	12.47	12.59	12.59	0.56%	4,008,912
Feb 25, 2026	12.47	12.59	12.44	12.52	12.52	0.48%	4,931,457
Feb 24, 2026	12.51	12.60	12.33	12.46	12.46	-0.16%	5,183,481
Feb 13, 2026	12.36	12.61	12.32	12.48	12.48	0.89%	4,333,494
Feb 12, 2026	12.52	12.56	12.21	12.37	12.37	-0.56%	5,771,853
Feb 11, 2026	12.55	12.62	12.40	12.44	12.44	-0.96%	4,903,626
Feb 10, 2026	12.40	12.64	12.30	12.56	12.56	1.54%	5,810,894
Feb 9, 2026	12.16	12.38	12.16	12.37	12.37	2.49%	5,541,804
Feb 6, 2026	11.97	12.22	11.85	12.07	12.07	0.25%	4,779,406
Feb 5, 2026	11.99	12.12	11.88	12.04	12.04	0.50%	4,738,767
Feb 4, 2026	12.18	12.19	11.87	11.98	11.98	-1.48%	5,875,501
Feb 3, 2026	11.97	12.24	11.94	12.16	12.16	1.93%	6,294,019
Feb 2, 2026	12.09	12.28	11.81	11.93	11.93	0.17%	9,000,797
Jan 30, 2026	11.75	11.94	11.64	11.91	11.91	1.62%	5,726,258
Jan 29, 2026	11.68	12.05	11.46	11.72	11.72	0.60%	8,820,575
Jan 28, 2026	12.02	12.07	11.65	11.65	11.65	-3.08%	4,729,575
Jan 27, 2026	12.02	12.13	11.64	12.02	12.02	-0.33%	5,885,640
Jan 26, 2026	12.30	12.35	11.88	12.06	12.06	-1.31%	6,412,152
Jan 23, 2026	12.27	12.33	12.12	12.22	12.22	0.08%	4,658,443
Jan 22, 2026	12.03	12.24	11.98	12.21	12.21	2.01%	4,876,562
Jan 21, 2026	11.88	12.00	11.74	11.97	11.97	0.59%	3,592,878
Jan 20, 2026	12.03	12.12	11.79	11.90	11.90	-0.83%	5,291,064
Jan 19, 2026	11.90	12.03	11.73	12.00	12.00	1.35%	4,655,617
Jan 16, 2026	12.03	12.04	11.69	11.84	11.84	-1.17%	5,445,403
Jan 15, 2026	12.12	12.17	11.83	11.98	11.98	-1.24%	5,766,514
Jan 14, 2026	11.99	12.28	11.79	12.13	12.13	1.68%	9,660,925
Jan 13, 2026	12.15	12.22	11.76	11.93	11.93	-1.00%	8,678,237