Zhengzhou Jiean Hi-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	15.37	15.73	14.88	15.32	15.32	-0.45%	11,213,937
May 14, 2026	15.96	16.30	15.30	15.39	15.39	-3.51%	14,492,113
May 13, 2026	16.31	16.50	15.80	15.95	15.95	-3.57%	16,689,349
May 12, 2026	15.73	16.87	15.64	16.54	16.54	5.15%	20,911,796
May 11, 2026	15.15	16.04	14.64	15.73	15.73	4.94%	20,120,936
May 8, 2026	14.12	15.53	13.86	14.99	14.99	6.16%	19,248,439
May 7, 2026	14.02	14.30	13.92	14.12	14.12	0.64%	6,139,097
May 6, 2026	13.90	14.06	13.58	14.03	14.03	2.18%	9,792,125
Apr 30, 2026	13.60	13.82	13.27	13.73	13.73	0.66%	8,109,222
Apr 29, 2026	13.71	13.98	13.60	13.64	13.64	-1.16%	6,268,339
Apr 28, 2026	13.41	14.02	13.21	13.80	13.80	1.69%	10,547,154
Apr 27, 2026	13.59	13.59	13.19	13.57	13.57	0.44%	10,950,662
Apr 24, 2026	13.12	13.67	12.33	13.51	13.51	-0.66%	16,472,271
Apr 23, 2026	13.67	13.95	13.38	13.60	13.60	-0.51%	7,769,928
Apr 22, 2026	13.50	13.76	13.40	13.67	13.67	0.74%	5,983,513
Apr 21, 2026	13.56	13.70	13.39	13.57	13.57	-0.15%	8,424,334
Apr 20, 2026	13.76	13.89	13.32	13.59	13.59	-0.80%	12,917,619
Apr 17, 2026	12.92	13.99	12.78	13.70	13.70	5.87%	15,463,648
Apr 16, 2026	13.01	13.09	12.75	12.94	12.94	0.15%	6,244,664
Apr 15, 2026	13.15	13.16	12.86	12.92	12.92	-1.07%	5,011,745
Apr 14, 2026	13.14	13.19	12.75	13.06	13.06	0.69%	8,604,750
Apr 13, 2026	12.51	13.00	12.36	12.97	12.97	3.84%	10,035,991
Apr 10, 2026	12.65	12.80	12.35	12.49	12.49	0.56%	9,937,265
Apr 9, 2026	12.01	12.59	11.84	12.42	12.42	2.64%	11,762,259
Apr 8, 2026	11.79	12.21	11.60	12.10	12.10	5.31%	8,951,842
Apr 7, 2026	10.95	11.66	10.75	11.49	11.49	4.64%	8,123,483
Apr 3, 2026	11.28	11.31	10.76	10.98	10.98	-2.14%	4,412,660
Apr 2, 2026	11.45	11.54	11.12	11.22	11.22	-2.01%	5,544,736
Apr 1, 2026	11.68	11.70	11.28	11.45	11.45	0.62%	4,001,192
Mar 31, 2026	11.49	11.77	11.35	11.38	11.38	-0.44%	5,260,502
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%	14,399,048
Mar 20, 2026	12.34	12.43	11.39	11.60	11.60	-5.23%	10,452,129
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%	8,112,373
Mar 9, 2026	12.47	12.85	12.22	12.77	12.77	1.51%	9,349,739
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%	11,264,267
Mar 3, 2026	12.72	12.80	12.12	12.31	12.31	-3.22%	17,963,592