Jiusheng Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	17.01	17.51	16.95	17.42	17.42	1.40%	3,832,412
Mar 26, 2026	17.58	17.85	17.06	17.18	17.18	-2.77%	4,990,932
Mar 25, 2026	17.36	17.83	17.31	17.67	17.67	1.79%	6,230,905
Mar 24, 2026	16.96	17.40	16.61	17.36	17.36	4.33%	7,065,411
Mar 23, 2026	17.20	17.66	16.49	16.64	16.64	-6.46%	10,205,670
Mar 20, 2026	18.84	18.97	17.79	17.79	17.79	-2.95%	12,278,730
Mar 19, 2026	18.51	18.79	18.25	18.33	18.33	-2.66%	5,835,520
Mar 18, 2026	18.43	18.87	18.25	18.83	18.83	2.45%	7,152,027
Mar 17, 2026	19.17	19.21	18.38	18.38	18.38	-4.17%	10,326,390
Mar 16, 2026	20.33	20.48	18.91	19.18	19.18	-4.05%	17,048,310
Mar 13, 2026	19.67	20.23	19.47	19.99	19.99	0.71%	9,848,791
Mar 12, 2026	20.10	20.15	19.53	19.85	19.85	-1.59%	9,952,025
Mar 11, 2026	20.52	20.52	20.00	20.17	20.17	-0.93%	8,783,168
Mar 10, 2026	20.30	20.45	20.08	20.36	20.36	-	11,364,270
Mar 9, 2026	19.77	20.39	19.72	20.36	20.36	1.34%	15,224,069
Mar 6, 2026	19.64	20.30	19.64	20.09	20.09	1.67%	14,137,800
Mar 5, 2026	19.21	20.09	19.21	19.76	19.76	4.27%	14,961,280
Mar 4, 2026	18.30	19.27	18.30	18.95	18.95	2.43%	8,146,130
Mar 3, 2026	19.49	19.60	18.46	18.50	18.50	-4.69%	7,801,334
Mar 2, 2026	19.28	19.67	19.11	19.41	19.41	-1.32%	6,961,109
Feb 27, 2026	19.39	19.68	19.25	19.67	19.67	0.72%	5,798,432
Feb 26, 2026	19.25	19.55	19.12	19.53	19.53	1.35%	6,172,768
Feb 25, 2026	19.55	19.62	19.17	19.27	19.27	0.21%	5,593,463
Feb 24, 2026	18.98	19.29	18.93	19.23	19.23	2.40%	5,668,200
Feb 13, 2026	18.83	19.04	18.73	18.78	18.78	-0.84%	4,575,704
Feb 12, 2026	18.67	19.20	18.61	18.94	18.94	1.55%	5,850,180
Feb 11, 2026	18.84	18.96	18.65	18.65	18.65	-1.06%	3,675,013
Feb 10, 2026	19.08	19.21	18.85	18.85	18.85	-1.36%	3,680,674
Feb 9, 2026	18.92	19.23	18.86	19.11	19.11	1.70%	4,816,165
Feb 6, 2026	18.48	19.04	18.41	18.79	18.79	1.02%	5,064,580
Feb 5, 2026	18.99	19.04	18.56	18.60	18.60	-2.57%	5,367,084
Feb 4, 2026	18.93	19.38	18.80	19.09	19.09	0.74%	6,564,860
Feb 3, 2026	18.76	18.99	18.52	18.95	18.95	2.10%	6,459,420
Feb 2, 2026	18.46	19.26	18.43	18.56	18.56	1.37%	9,189,200
Jan 30, 2026	18.56	18.73	18.01	18.31	18.31	-2.09%	7,306,180
Jan 29, 2026	19.10	19.25	18.62	18.70	18.70	-2.25%	6,934,053
Jan 28, 2026	19.31	19.59	19.00	19.13	19.13	-1.34%	6,742,073
Jan 27, 2026	19.51	19.51	18.58	19.39	19.39	-0.56%	8,706,880
Jan 26, 2026	19.97	20.12	19.34	19.50	19.50	-2.16%	8,654,663
Jan 23, 2026	19.87	20.08	19.69	19.93	19.93	0.30%	8,560,651
Jan 22, 2026	19.49	19.97	19.49	19.87	19.87	1.95%	8,423,939
Jan 21, 2026	19.42	19.61	19.23	19.49	19.49	-0.41%	6,706,981
Jan 20, 2026	20.33	20.37	19.41	19.57	19.57	-3.31%	10,972,100
Jan 19, 2026	19.35	20.34	19.35	20.24	20.24	3.32%	15,826,700
Jan 16, 2026	19.89	20.25	19.56	19.59	19.59	0.77%	13,644,832
Jan 15, 2026	19.53	19.66	19.08	19.44	19.44	-1.17%	10,966,600
Jan 14, 2026	19.86	20.19	19.40	19.67	19.67	-0.76%	15,320,220
Jan 13, 2026	20.55	20.60	19.66	19.82	19.82	-4.07%	18,972,980
Jan 12, 2026	19.98	20.78	19.82	20.66	20.66	3.30%	25,313,328
Jan 9, 2026	19.70	20.11	19.50	20.00	20.00	1.06%	21,717,109