Zhengzhou Jiean Hi-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	13.90	14.40	13.82	14.02	14.02	3.70%	10,334,886
Sep 4, 2026	13.92	14.33	13.40	13.52	13.52	-1.89%	8,070,955
Sep 3, 2026	13.69	13.92	13.47	13.78	13.78	1.10%	7,249,990
Sep 2, 2026	13.54	14.07	13.40	13.63	13.63	-0.07%	7,861,702
Sep 1, 2026	13.70	13.71	13.33	13.64	13.64	0.44%	5,537,063
Aug 31, 2026	12.70	13.68	12.60	13.58	13.58	5.93%	8,527,064
Aug 28, 2026	12.83	13.00	12.75	12.82	12.82	0.08%	4,868,816
Aug 27, 2026	12.53	12.93	12.31	12.81	12.81	2.32%	8,141,201
Aug 26, 2026	12.70	12.70	12.27	12.52	12.52	-1.57%	7,590,292
Aug 25, 2026	12.08	12.82	12.07	12.72	12.72	4.01%	9,841,103
Aug 24, 2026	12.42	12.42	11.95	12.23	12.23	-0.73%	7,620,406
Aug 21, 2026	12.10	12.39	11.92	12.32	12.32	0.41%	6,630,682
Aug 20, 2026	12.09	12.50	11.90	12.27	12.27	2.16%	7,327,629
Aug 19, 2026	11.98	12.16	11.77	12.01	12.01	-1.15%	7,988,908
Aug 18, 2026	12.43	12.47	12.01	12.15	12.15	-2.41%	6,917,144
Aug 17, 2026	11.60	12.55	11.40	12.45	12.45	7.05%	11,306,174
Aug 14, 2026	11.54	11.92	11.36	11.63	11.63	2.47%	5,617,437
Aug 13, 2026	11.26	11.79	11.18	11.35	11.35	1.07%	5,586,414
Aug 12, 2026	11.04	11.24	10.98	11.23	11.23	1.72%	4,276,700
Aug 11, 2026	10.97	11.18	10.86	11.04	11.04	-0.09%	4,435,228
Aug 10, 2026	10.87	11.10	10.59	11.05	11.05	1.66%	7,097,614
Aug 7, 2026	10.89	10.93	10.53	10.87	10.87	-0.37%	7,098,519
Aug 6, 2026	10.62	10.94	10.56	10.91	10.91	2.92%	7,675,160
Aug 5, 2026	10.70	11.20	10.46	10.60	10.60	0.86%	9,328,313
Aug 4, 2026	10.38	10.56	10.20	10.51	10.51	3.75%	6,493,557
Aug 3, 2026	9.75	10.35	9.65	10.13	10.13	4.00%	9,267,822
Jul 31, 2026	9.56	9.94	9.50	9.74	9.74	4.51%	8,675,626
Jul 30, 2026	9.45	9.65	9.32	9.32	9.32	-3.22%	6,927,682
Jul 29, 2026	9.71	9.94	9.46	9.63	9.63	-2.13%	8,230,919
Jul 28, 2026	10.09	10.23	9.78	9.84	9.84	-2.86%	5,959,600
Jul 27, 2026	9.90	10.33	9.84	10.13	10.13	2.12%	5,271,729
Jul 24, 2026	10.11	10.15	9.78	9.92	9.92	-3.31%	2,995,838
Jul 23, 2026	10.01	10.29	9.81	10.26	10.26	1.89%	4,291,041
Jul 22, 2026	10.16	10.43	9.94	10.07	10.07	-1.56%	6,463,077
Jul 21, 2026	10.28	10.38	9.00	10.23	10.23	-0.49%	8,207,877
Jul 20, 2026	11.30	11.60	10.06	10.28	10.28	-8.13%	8,853,175
Jul 17, 2026	11.71	12.09	11.00	11.19	11.19	-4.93%	5,385,272
Jul 16, 2026	11.91	12.15	11.60	11.77	11.77	-1.09%	4,892,675
Jul 15, 2026	11.31	12.16	11.31	11.90	11.90	3.48%	7,421,518
Jul 14, 2026	11.04	11.52	10.76	11.50	11.50	4.17%	7,960,549
Jul 13, 2026	11.81	12.10	11.03	11.04	11.04	-7.62%	11,757,252
Jul 10, 2026	12.59	13.10	11.95	11.95	11.95	-7.86%	13,089,885
Jul 9, 2026	11.64	13.38	11.63	12.97	12.97	12.59%	18,018,558
Jul 8, 2026	12.00	12.17	11.43	11.52	11.52	-4.00%	5,214,478
Jul 7, 2026	13.00	13.28	11.93	12.00	12.00	-7.90%	7,918,401
Jul 6, 2026	12.80	13.43	12.41	13.03	13.03	1.80%	10,964,602
Jul 3, 2026	12.84	13.10	12.48	12.80	12.80	0.79%	5,768,610
Jul 2, 2026	12.70	13.60	12.51	12.70	12.70	-1.55%	7,100,020
Jul 1, 2026	13.31	13.31	12.50	12.90	12.90	-2.86%	8,650,918
Jun 30, 2026	13.98	14.08	13.19	13.28	13.28	-5.01%	7,746,409