Zhengzhou Jiean Hi-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	14.48	14.48	14.17	14.40	14.40	0.42%	3,844,527
Sep 29, 2026	14.28	14.55	14.14	14.34	14.34	-0.76%	6,862,580
Sep 28, 2026	14.20	14.60	13.90	14.45	14.45	1.76%	8,458,740
Sep 24, 2026	14.00	14.47	13.98	14.20	14.20	0.71%	5,301,393
Sep 23, 2026	14.26	14.48	14.01	14.10	14.10	-3.49%	5,909,728
Sep 22, 2026	13.93	14.70	13.93	14.61	14.61	4.88%	9,517,156
Sep 21, 2026	13.54	14.16	13.50	13.93	13.93	2.35%	4,859,223
Sep 18, 2026	13.44	13.61	13.22	13.61	13.61	2.64%	3,366,401
Sep 17, 2026	13.25	13.50	13.22	13.26	13.26	-0.90%	3,203,887
Sep 16, 2026	12.90	13.50	12.87	13.38	13.38	3.00%	5,306,170
Sep 15, 2026	13.24	13.42	12.93	12.99	12.99	-2.18%	5,198,698
Sep 14, 2026	13.44	13.57	13.21	13.28	13.28	-0.52%	3,337,537
Sep 11, 2026	13.44	13.65	13.09	13.35	13.35	-0.74%	5,762,368
Sep 10, 2026	13.38	13.55	13.12	13.45	13.45	0.30%	4,884,420
Sep 9, 2026	13.89	13.94	13.22	13.41	13.41	-3.94%	7,427,415
Sep 8, 2026	13.94	14.09	13.75	13.96	13.96	-0.43%	5,088,746
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