Jiusheng Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	8.34	8.81	8.29	8.61	8.61	2.26%	6,458,150
Jul 9, 2026	8.42	8.52	8.15	8.42	8.42	-0.24%	4,419,931
Jul 8, 2026	8.57	8.59	8.35	8.44	8.44	-1.06%	4,361,320
Jul 7, 2026	8.87	8.90	8.50	8.53	8.53	-3.62%	4,281,960
Jul 6, 2026	9.12	9.25	8.82	8.85	8.85	-3.07%	6,447,661
Jul 3, 2026	8.92	9.20	8.84	9.13	9.13	3.05%	7,237,199
Jul 2, 2026	9.10	9.17	8.83	8.86	8.86	-2.32%	7,640,865
Jul 1, 2026	8.98	9.20	8.87	9.07	9.07	1.23%	7,811,162
Jun 30, 2026	8.98	9.03	8.62	8.96	8.96	1.36%	7,498,360
Jun 29, 2026	8.83	9.20	8.58	8.84	8.84	0.23%	7,501,519
Jun 26, 2026	9.17	9.17	8.80	8.82	8.82	-4.03%	5,305,000
Jun 25, 2026	9.40	9.42	9.06	9.19	9.19	-2.13%	4,628,098
Jun 24, 2026	9.73	9.74	9.26	9.39	9.39	-3.49%	5,171,664
Jun 23, 2026	9.65	10.00	9.62	9.73	9.73	-0.51%	4,813,181
Jun 22, 2026	9.71	9.78	9.36	9.78	9.78	-	6,055,972
Jun 18, 2026	9.83	9.96	9.70	9.78	9.78	-0.41%	5,218,669
Jun 17, 2026	10.08	10.14	9.70	9.82	9.82	-3.25%	5,444,505
Jun 16, 2026	10.01	10.28	9.95	10.15	10.15	1.50%	5,528,288
Jun 15, 2026	9.90	10.22	9.90	10.00	10.00	1.94%	4,649,062
Jun 12, 2026	9.83	9.94	9.56	9.81	9.81	2.19%	4,660,672
Jun 11, 2026	9.66	9.76	9.47	9.60	9.60	-1.23%	4,287,756
Jun 10, 2026	9.86	9.96	9.61	9.72	9.72	-2.90%	4,715,729
Jun 9, 2026	9.89	10.05	9.76	10.01	10.01	1.83%	4,692,248
Jun 8, 2026	10.05	10.31	9.70	9.83	9.83	-4.47%	6,175,110
Jun 5, 2026	10.14	10.48	10.02	10.29	10.29	1.48%	6,089,146
Jun 4, 2026	10.26	10.40	10.04	10.14	10.14	-2.12%	4,244,172
Jun 3, 2026	10.42	10.49	10.26	10.36	10.36	-	4,793,890
Jun 2, 2026	10.68	10.74	10.27	10.36	10.36	-2.91%	5,066,350
Jun 1, 2026	10.48	10.80	10.40	10.67	10.67	2.20%	6,126,786
May 29, 2026	10.92	10.99	10.42	10.44	10.44	-4.57%	6,177,136
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