Jiusheng Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	18.90	20.10	18.85	19.79	19.79	3.88%	24,221,311
Jan 7, 2026	18.38	19.21	18.30	19.05	19.05	2.97%	15,647,180
Jan 6, 2026	18.34	18.53	18.18	18.50	18.50	0.87%	9,269,042
Jan 5, 2026	18.00	18.36	18.00	18.34	18.34	2.46%	9,609,883
Dec 31, 2025	17.84	18.17	17.50	17.90	17.90	0.51%	7,922,254
Dec 30, 2025	18.00	18.25	17.79	17.81	17.81	-1.27%	7,587,158
Dec 29, 2025	18.30	18.38	18.00	18.04	18.04	-1.31%	7,544,313
Dec 26, 2025	18.41	18.51	18.07	18.28	18.28	-1.30%	9,838,192
Dec 25, 2025	18.31	18.58	18.16	18.52	18.52	1.20%	12,425,454
Dec 24, 2025	18.01	18.32	17.53	18.30	18.30	-0.11%	12,825,080
Dec 23, 2025	18.19	18.82	18.12	18.32	18.32	0.71%	16,911,510
Dec 22, 2025	18.30	18.49	18.05	18.19	18.19	-0.33%	12,061,270
Dec 19, 2025	18.47	19.19	18.02	18.25	18.25	1.90%	19,784,720
Dec 18, 2025	18.05	18.25	17.77	17.91	17.91	-2.40%	9,141,503
Dec 17, 2025	18.03	18.60	17.83	18.35	18.35	0.99%	11,918,143
Dec 16, 2025	18.81	18.99	18.12	18.17	18.17	-4.37%	11,825,170
Dec 15, 2025	19.10	19.45	18.90	19.00	19.00	-1.76%	19,668,821
Dec 12, 2025	17.31	20.81	17.31	19.34	19.34	10.64%	32,815,960
Dec 11, 2025	17.34	17.87	17.29	17.48	17.48	1.10%	9,699,800
Dec 10, 2025	17.48	17.57	17.21	17.29	17.29	-1.20%	4,025,800
Dec 9, 2025	17.73	17.89	17.49	17.50	17.50	-1.52%	3,421,740
Dec 8, 2025	17.50	17.85	17.50	17.77	17.77	1.54%	5,557,803
Dec 5, 2025	16.93	17.55	16.83	17.50	17.50	3.61%	6,972,960
Dec 4, 2025	17.00	17.06	16.71	16.89	16.89	-0.41%	4,181,396
Dec 3, 2025	17.28	17.35	16.91	16.96	16.96	-1.85%	4,942,333
Dec 2, 2025	17.45	17.58	17.18	17.28	17.28	-1.59%	5,019,300
Dec 1, 2025	17.67	17.83	17.54	17.56	17.56	-0.73%	5,372,660
Nov 28, 2025	17.71	17.76	17.55	17.69	17.69	0.11%	3,522,200
Nov 27, 2025	17.76	17.95	17.61	17.67	17.67	-0.17%	4,388,700
Nov 26, 2025	18.05	18.11	17.59	17.70	17.70	-2.10%	7,220,700
Nov 25, 2025	17.64	18.21	17.52	18.08	18.08	2.44%	9,261,344
Nov 24, 2025	17.40	17.70	17.10	17.65	17.65	2.92%	7,611,140
Nov 21, 2025	18.02	18.18	17.14	17.15	17.15	-5.92%	8,541,806
Nov 20, 2025	19.01	19.09	18.15	18.23	18.23	-3.60%	7,202,956
Nov 19, 2025	19.11	19.44	18.80	18.91	18.91	-1.25%	6,372,230
Nov 18, 2025	19.75	19.75	19.06	19.15	19.15	-3.14%	8,953,258
Nov 17, 2025	19.73	20.05	19.54	19.77	19.77	-0.15%	7,128,920
Nov 14, 2025	20.17	20.34	19.78	19.80	19.80	-2.17%	9,307,649
Nov 13, 2025	20.12	20.68	20.12	20.24	20.24	0.60%	11,431,370