Zhengzhou Jiean Hi-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	7,100,220
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
Jun 29, 2026	14.16	14.45	13.61	13.98	13.98	-0.78%	8,497,278
Jun 26, 2026	14.60	14.60	14.00	14.09	14.09	-4.34%	7,714,491
Jun 25, 2026	14.82	15.29	14.37	14.73	14.73	-0.47%	10,043,620
Jun 24, 2026	13.57	15.45	12.92	14.80	14.80	9.06%	16,998,716
Jun 23, 2026	13.28	14.06	13.28	13.57	13.57	1.42%	6,803,030
Jun 22, 2026	13.42	13.69	12.82	13.38	13.38	-1.25%	6,987,971
Jun 18, 2026	12.90	13.61	12.71	13.55	13.55	3.91%	7,793,366
Jun 17, 2026	13.09	13.24	12.43	13.04	13.04	-0.99%	9,622,074
Jun 16, 2026	13.14	13.60	12.80	13.17	13.17	0.53%	8,871,594
Jun 15, 2026	13.58	13.93	12.99	13.10	13.10	-4.38%	8,221,194
Jun 12, 2026	14.50	14.54	13.58	13.70	13.70	-5.71%	8,417,345
Jun 11, 2026	14.40	14.94	13.98	14.53	14.53	-1.16%	9,481,523
Jun 10, 2026	14.65	14.90	14.42	14.70	14.70	-1.01%	6,235,447
Jun 9, 2026	14.91	15.30	14.20	14.85	14.85	-0.54%	10,213,948
Jun 8, 2026	14.10	15.40	14.01	14.93	14.93	3.11%	13,994,064
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