Jiusheng Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	17.96	18.32	17.88	18.23	18.23	1.22%	5,425,367
Apr 16, 2026	17.86	18.04	17.54	18.01	18.01	1.64%	5,909,313
Apr 15, 2026	17.80	18.00	17.66	17.72	17.72	-0.06%	5,770,900
Apr 14, 2026	17.70	17.77	17.45	17.73	17.73	0.11%	4,625,759
Apr 13, 2026	17.77	17.79	17.43	17.71	17.71	0.40%	4,581,399
Apr 10, 2026	17.57	17.88	17.57	17.64	17.64	0.97%	3,950,098
Apr 9, 2026	17.51	17.64	17.38	17.47	17.47	-1.52%	3,537,400
Apr 8, 2026	17.53	17.74	17.41	17.74	17.74	3.26%	4,509,705
Apr 7, 2026	16.92	17.26	16.81	17.18	17.18	2.26%	3,089,900
Apr 3, 2026	17.25	17.38	16.76	16.80	16.80	-2.44%	3,498,200
Apr 2, 2026	17.50	17.73	17.06	17.22	17.22	-2.05%	4,000,940
Apr 1, 2026	17.59	17.63	17.37	17.58	17.58	1.68%	3,908,357
Mar 31, 2026	17.56	17.84	17.24	17.29	17.29	-2.10%	3,999,300
Mar 30, 2026	17.19	17.69	17.02	17.66	17.66	1.38%	5,066,867
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