Zhengzhou Jiean Hi-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	14.01	14.75	13.54	14.48	14.48	2.33%	7,962,361
Jun 4, 2026	14.13	14.15	13.70	14.15	14.15	0.50%	5,361,125
Jun 3, 2026	14.08	14.43	13.85	14.08	14.08	-	4,739,445
Jun 2, 2026	14.54	14.72	14.02	14.08	14.08	-3.16%	5,370,359
Jun 1, 2026	13.95	14.66	13.81	14.54	14.54	3.12%	6,545,983
May 29, 2026	14.22	15.05	13.79	14.10	14.10	-1.05%	10,826,637
May 28, 2026	14.46	14.85	14.08	14.25	14.25	-1.45%	4,421,210
May 27, 2026	14.68	14.90	14.35	14.46	14.46	-2.23%	6,358,330
May 26, 2026	15.29	15.34	14.37	14.79	14.79	-3.27%	7,643,323
May 25, 2026	15.60	15.87	14.99	15.49	15.29	1.18%	9,288,988
May 22, 2026	14.48	15.59	14.45	15.31	15.11	5.73%	10,308,900
May 21, 2026	15.18	15.29	14.15	14.48	14.29	-4.55%	8,857,325
May 20, 2026	15.18	16.18	15.07	15.17	14.97	-	7,614,810
May 19, 2026	14.95	15.62	14.85	15.17	14.97	1.47%	7,612,011
May 18, 2026	15.46	15.49	14.87	14.95	14.76	-2.42%	8,583,765
May 15, 2026	15.37	15.73	14.88	15.32	15.12	-0.45%	11,213,930
May 14, 2026	15.96	16.30	15.30	15.39	15.19	-3.51%	14,492,110
May 13, 2026	16.31	16.50	15.80	15.95	15.74	-3.57%	16,689,340
May 12, 2026	15.73	16.87	15.64	16.54	16.33	5.15%	20,911,690
May 11, 2026	15.15	16.04	14.64	15.73	15.53	4.94%	20,120,930
May 8, 2026	14.12	15.53	13.86	14.99	14.80	6.16%	19,248,430
May 7, 2026	14.02	14.30	13.92	14.12	13.94	0.64%	6,139,097
May 6, 2026	13.90	14.06	13.58	14.03	13.85	2.18%	9,792,125
Apr 30, 2026	13.60	13.82	13.27	13.73	13.55	0.66%	8,109,222
Apr 29, 2026	13.71	13.98	13.60	13.64	13.46	-1.16%	6,268,339
Apr 28, 2026	13.41	14.02	13.21	13.80	13.62	1.69%	10,547,150
Apr 27, 2026	13.59	13.59	13.19	13.57	13.39	0.44%	10,950,660
Apr 24, 2026	13.12	13.67	12.33	13.51	13.34	-0.66%	16,472,270
Apr 23, 2026	13.67	13.95	13.38	13.60	13.42	-0.51%	7,769,928
Apr 22, 2026	13.50	13.76	13.40	13.67	13.49	0.74%	5,983,513
Apr 21, 2026	13.56	13.70	13.39	13.57	13.39	-0.15%	8,424,334
Apr 20, 2026	13.76	13.89	13.32	13.59	13.41	-0.80%	12,916,430
Apr 17, 2026	12.92	13.99	12.78	13.70	13.52	5.87%	15,463,640
Apr 16, 2026	13.01	13.09	12.75	12.94	12.77	0.15%	6,226,326
Apr 15, 2026	13.15	13.16	12.86	12.92	12.75	-1.07%	5,011,745
Apr 14, 2026	13.14	13.19	12.75	13.06	12.89	0.69%	8,490,850
Apr 13, 2026	12.51	13.00	12.36	12.97	12.80	3.84%	10,035,890
Apr 10, 2026	12.65	12.80	12.35	12.49	12.33	0.56%	9,937,265
Apr 9, 2026	12.01	12.59	11.84	12.42	12.26	2.64%	11,762,250
Apr 8, 2026	11.79	12.21	11.60	12.10	11.94	5.31%	8,951,842
Apr 7, 2026	10.95	11.66	10.75	11.49	11.34	4.64%	8,123,483
Apr 3, 2026	11.28	11.31	10.76	10.98	10.84	-2.14%	4,412,660
Apr 2, 2026	11.45	11.54	11.12	11.22	11.08	-2.01%	5,544,736
Apr 1, 2026	11.68	11.70	11.28	11.45	11.30	0.62%	4,001,192
Mar 31, 2026	11.49	11.77	11.35	11.38	11.23	-0.44%	5,228,202
Mar 30, 2026	11.23	11.47	11.10	11.43	11.28	0.70%	4,273,832
Mar 27, 2026	10.80	11.37	10.80	11.35	11.20	0.18%	4,951,962
Mar 26, 2026	11.38	11.47	11.05	11.33	11.18	0.09%	5,455,862
Mar 25, 2026	11.35	11.49	11.19	11.32	11.17	1.62%	5,706,654
Mar 24, 2026	10.75	11.17	10.47	11.14	11.00	6.30%	10,227,640