Jiusheng Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	10.80	11.05	10.68	10.94	10.94	1.39%	6,200,143
May 27, 2026	10.96	11.15	10.66	10.79	10.79	-1.28%	6,976,530
May 26, 2026	11.26	11.27	10.81	10.93	10.93	-3.10%	5,544,140
May 25, 2026	11.58	11.66	11.14	11.28	11.28	-1.91%	5,851,889
May 22, 2026	11.29	11.54	11.15	11.50	11.50	2.40%	4,477,054
May 21, 2026	11.78	11.78	11.18	11.23	11.23	-3.77%	6,654,610
May 20, 2026	11.95	12.02	11.58	11.67	11.67	-3.39%	6,431,924
May 19, 2026	11.96	12.15	11.77	12.08	12.08	0.75%	5,936,782
May 18, 2026	11.70	12.08	11.63	11.99	11.99	0.50%	5,168,870
May 15, 2026	12.20	12.35	11.83	11.93	11.93	-2.77%	8,323,544
May 14, 2026	12.80	12.89	12.27	12.27	12.27	-3.84%	7,464,554
May 13, 2026	12.56	12.86	12.49	12.76	12.76	1.59%	7,476,712
May 12, 2026	12.64	12.79	12.52	12.56	12.56	-0.71%	6,349,886
May 11, 2026	12.81	12.86	12.54	12.65	12.65	-0.08%	6,330,770
May 8, 2026	12.63	12.72	12.50	12.66	12.66	0.24%	5,200,639
May 7, 2026	12.67	12.77	12.57	12.63	12.63	0.32%	4,074,762
May 6, 2026	12.44	12.74	12.44	12.59	12.59	1.94%	4,799,907
Apr 30, 2026	12.54	12.62	12.31	12.35	12.35	-1.52%	4,008,109
Apr 29, 2026	12.42	12.65	12.30	12.54	12.54	0.72%	4,073,069
Apr 28, 2026	12.96	12.96	12.28	12.45	12.45	-3.56%	7,601,823
Apr 27, 2026	12.85	12.99	12.67	12.91	12.91	0.47%	5,213,066
Apr 24, 2026	12.84	12.94	12.63	12.85	12.85	-0.39%	5,515,200
Apr 23, 2026	13.27	13.44	12.80	12.90	12.90	-2.78%	7,083,703
Apr 22, 2026	13.15	13.35	12.96	13.33	13.27	0.99%	8,096,648
Apr 21, 2026	13.85	13.85	13.06	13.20	13.14	-6.84%	16,752,930
Apr 20, 2026	14.05	14.22	13.95	14.17	14.10	1.04%	6,189,715
Apr 17, 2026	13.82	14.09	13.75	14.02	13.96	1.22%	7,052,976
Apr 16, 2026	13.74	13.88	13.49	13.85	13.79	1.64%	7,682,106
Apr 15, 2026	13.69	13.85	13.59	13.63	13.57	-0.06%	7,502,169
Apr 14, 2026	13.62	13.67	13.42	13.64	13.58	0.11%	6,013,485
Apr 13, 2026	13.67	13.69	13.41	13.62	13.56	0.40%	5,955,818
Apr 10, 2026	13.52	13.75	13.52	13.57	13.51	0.97%	5,135,126
Apr 9, 2026	13.47	13.57	13.37	13.44	13.38	-1.52%	4,598,619
Apr 8, 2026	13.49	13.65	13.39	13.65	13.58	3.26%	5,862,616
Apr 7, 2026	13.02	13.28	12.93	13.22	13.15	2.26%	4,016,869
Apr 3, 2026	13.27	13.37	12.89	12.92	12.86	-2.44%	4,547,659
Apr 2, 2026	13.46	13.64	13.12	13.25	13.19	-2.05%	5,201,221
Apr 1, 2026	13.53	13.56	13.36	13.52	13.46	1.68%	5,080,863
Mar 31, 2026	13.51	13.72	13.26	13.30	13.24	-2.10%	5,199,089
Mar 30, 2026	13.22	13.61	13.09	13.59	13.52	1.38%	6,586,926
Mar 27, 2026	13.09	13.47	13.04	13.40	13.34	1.40%	4,982,135
Mar 26, 2026	13.52	13.73	13.12	13.22	13.15	-2.77%	6,488,211
Mar 25, 2026	13.35	13.72	13.32	13.59	13.53	1.79%	8,100,175
Mar 24, 2026	13.05	13.39	12.78	13.35	13.29	4.33%	9,185,033
Mar 23, 2026	13.23	13.59	12.69	12.80	12.74	-6.46%	13,267,370
Mar 20, 2026	14.49	14.59	13.69	13.69	13.62	-2.95%	15,962,348
Mar 19, 2026	14.24	14.45	14.04	14.10	14.03	-2.66%	7,586,175
Mar 18, 2026	14.18	14.52	14.04	14.49	14.42	2.45%	9,297,634
Mar 17, 2026	14.75	14.78	14.14	14.14	14.07	-4.17%	13,424,306
Mar 16, 2026	15.64	15.75	14.55	14.75	14.69	-4.05%	22,162,802