Zhengzhou Jiean Hi-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	11.85	12.16	11.66	12.05	12.05	2.99%	9,346,981
Jan 9, 2026	11.44	11.72	11.37	11.70	11.70	2.27%	6,395,395
Jan 8, 2026	11.11	11.45	11.10	11.44	11.44	2.79%	5,676,645
Jan 7, 2026	11.37	11.37	11.08	11.13	11.13	-1.33%	4,849,559
Jan 6, 2026	11.37	11.46	11.23	11.28	11.28	-0.79%	5,718,297
Jan 5, 2026	11.29	11.41	11.16	11.37	11.37	0.89%	5,063,268
Dec 31, 2025	11.10	11.28	10.97	11.27	11.27	1.62%	3,642,456
Dec 30, 2025	11.25	11.32	11.05	11.09	11.09	-1.77%	3,470,166
Dec 29, 2025	11.28	11.30	11.13	11.29	11.29	0.09%	3,476,184
Dec 26, 2025	11.35	11.50	11.26	11.28	11.28	-0.70%	3,596,197
Dec 25, 2025	11.28	11.38	11.17	11.36	11.36	1.16%	3,368,058
Dec 24, 2025	10.98	11.25	10.96	11.23	11.23	1.72%	3,617,144
Dec 23, 2025	11.12	11.20	10.95	11.04	11.04	-1.08%	3,467,613
Dec 22, 2025	11.45	11.45	11.15	11.16	11.16	-0.89%	3,232,668
Dec 19, 2025	11.19	11.34	11.06	11.26	11.26	0.99%	3,820,135
Dec 18, 2025	10.84	11.26	10.73	11.15	11.15	2.48%	5,325,193
Dec 17, 2025	10.87	11.02	10.60	10.88	10.88	-0.18%	4,409,228
Dec 16, 2025	10.98	11.06	10.71	10.90	10.90	-0.73%	4,536,150
Dec 15, 2025	10.97	11.07	10.72	10.98	10.98	-	4,909,770
Dec 12, 2025	11.08	11.29	10.92	10.98	10.98	-0.72%	5,741,409
Dec 11, 2025	11.41	11.46	11.05	11.06	11.06	-2.81%	5,602,141
Dec 10, 2025	11.60	11.69	11.28	11.38	11.38	-2.49%	4,175,228
Dec 9, 2025	11.75	11.97	11.62	11.67	11.67	-1.02%	4,399,643
Dec 8, 2025	11.55	11.86	11.55	11.79	11.79	2.25%	5,197,288
Dec 5, 2025	11.21	11.56	11.05	11.53	11.53	2.95%	4,363,602
Dec 4, 2025	11.44	11.49	11.15	11.20	11.20	-1.58%	4,265,461
Dec 3, 2025	11.60	11.60	11.26	11.38	11.38	-1.64%	5,342,364
Dec 2, 2025	11.70	11.70	11.48	11.57	11.57	-1.45%	4,764,282
Dec 1, 2025	11.85	11.95	11.68	11.74	11.74	-0.17%	4,845,595
Nov 28, 2025	11.52	11.79	11.44	11.76	11.76	1.91%	4,311,187
Nov 27, 2025	11.47	11.63	11.42	11.54	11.54	0.17%	3,183,244
Nov 26, 2025	11.81	11.93	11.46	11.52	11.52	-2.37%	4,503,010
Nov 25, 2025	11.71	11.96	11.70	11.80	11.80	1.03%	5,290,204
Nov 24, 2025	11.35	11.78	11.20	11.68	11.68	3.91%	7,570,215
Nov 21, 2025	11.67	11.88	11.13	11.24	11.24	-4.42%	7,795,096
Nov 20, 2025	11.79	11.88	11.60	11.76	11.76	-0.34%	5,214,775
Nov 19, 2025	12.09	12.10	11.75	11.80	11.80	-2.32%	6,541,922
Nov 18, 2025	12.32	12.32	12.01	12.08	12.08	-2.50%	7,730,973
Nov 17, 2025	12.01	12.40	11.99	12.39	12.39	3.42%	6,480,919
Nov 14, 2025	11.76	12.14	11.72	11.98	11.98	1.27%	4,863,320
Nov 13, 2025	11.74	11.87	11.62	11.83	11.83	0.51%	3,927,839