Jiusheng Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-3.23%	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	-0.05%	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	1.78%	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	-6.47%	13,267,370
Mar 20, 2026	14.49	14.59	13.69	13.69	13.62	-2.94%	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	-4.18%	13,424,306
Mar 16, 2026	15.64	15.75	14.55	14.75	14.69	-4.05%	22,162,802
Mar 13, 2026	15.13	15.56	14.98	15.38	15.31	0.71%	12,803,428
Mar 12, 2026	15.46	15.50	15.02	15.27	15.20	-1.59%	12,937,632
Mar 11, 2026	15.79	15.79	15.39	15.52	15.44	-0.94%	11,418,117
Mar 10, 2026	15.62	15.73	15.45	15.66	15.59	-	14,773,550
Mar 9, 2026	15.21	15.69	15.17	15.66	15.59	1.35%	19,791,277
Mar 6, 2026	15.11	15.62	15.11	15.45	15.38	1.67%	18,379,139
Mar 5, 2026	14.78	15.45	14.78	15.20	15.13	4.27%	19,449,663
Mar 4, 2026	14.08	14.82	14.08	14.58	14.51	2.43%	10,589,968
Mar 3, 2026	14.99	15.08	14.20	14.23	14.17	-4.69%	10,141,733
Mar 2, 2026	14.83	15.13	14.70	14.93	14.86	-1.32%	9,049,440
Feb 27, 2026	14.92	15.14	14.81	15.13	15.06	0.72%	7,537,961
Feb 26, 2026	14.81	15.04	14.71	15.02	14.95	1.35%	8,024,597
Feb 25, 2026	15.04	15.09	14.75	14.82	14.75	0.21%	7,271,501
Feb 24, 2026	14.60	14.84	14.56	14.79	14.72	2.40%	7,368,659
Feb 13, 2026	14.49	14.65	14.41	14.45	14.38	-0.84%	5,948,415