Jung Shing Wire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	14.70	16.00	14.70	15.95	15.95	9.62%	753,307
May 28, 2026	14.65	14.85	14.55	14.55	14.55	-0.68%	254,149
May 27, 2026	14.80	14.80	14.65	14.65	14.65	-0.68%	154,048
May 26, 2026	14.75	14.85	14.65	14.75	14.75	0.34%	101,193
May 25, 2026	15.00	15.15	14.70	14.70	14.70	-1.34%	192,883
May 22, 2026	14.55	15.00	14.35	14.90	14.90	2.41%	380,168
May 21, 2026	14.50	14.75	14.50	14.55	14.55	1.75%	152,969
May 20, 2026	14.30	14.40	14.00	14.30	14.30	-	69,740
May 19, 2026	14.20	14.35	14.10	14.30	14.30	0.70%	53,710
May 18, 2026	14.20	14.30	14.00	14.20	14.20	-0.70%	151,556
May 15, 2026	14.95	14.95	14.30	14.30	14.30	-3.38%	379,743
May 14, 2026	14.90	15.05	14.80	14.80	14.80	-2.63%	248,216
May 13, 2026	14.90	15.35	14.90	15.20	15.20	2.36%	340,318
May 12, 2026	15.15	15.15	14.80	14.85	14.85	-0.34%	150,188
May 11, 2026	15.10	15.15	14.55	14.90	14.90	-1.00%	225,642
May 8, 2026	15.30	15.30	14.90	15.05	15.05	-	257,267
May 7, 2026	15.10	15.15	14.90	15.05	15.05	-	243,687
May 6, 2026	15.05	15.15	14.90	15.05	15.05	0.33%	269,904
May 5, 2026	15.15	15.15	14.95	15.00	15.00	-0.99%	119,999
May 4, 2026	15.00	15.65	15.00	15.15	15.15	1.00%	241,095
Apr 30, 2026	15.25	15.30	15.00	15.00	15.00	-1.64%	122,792
Apr 29, 2026	15.20	15.25	14.50	15.25	15.25	1.33%	144,079
Apr 28, 2026	15.20	15.25	15.00	15.05	15.05	0.33%	89,882
Apr 27, 2026	15.80	15.80	14.85	15.00	15.00	-4.15%	204,572
Apr 24, 2026	15.45	15.75	15.45	15.65	15.65	1.95%	115,090
Apr 23, 2026	15.65	15.75	15.20	15.35	15.35	-1.60%	175,015
Apr 22, 2026	15.95	15.95	15.60	15.60	15.60	-1.58%	107,843
Apr 21, 2026	16.05	16.05	15.80	15.85	15.85	-0.63%	227,260
Apr 20, 2026	15.75	16.50	15.50	15.95	15.95	1.27%	469,312
Apr 17, 2026	16.60	16.60	15.70	15.75	15.75	-0.94%	139,536
Apr 16, 2026	15.60	16.05	15.60	15.90	15.90	2.25%	305,249
Apr 15, 2026	15.40	15.55	15.25	15.55	15.55	0.97%	183,886
Apr 14, 2026	15.80	15.80	15.25	15.40	15.40	1.32%	145,402
Apr 13, 2026	15.10	15.30	14.90	15.20	15.20	3.40%	146,672
Apr 10, 2026	14.85	14.90	14.70	14.70	14.70	-0.68%	53,133
Apr 9, 2026	14.85	15.00	14.65	14.80	14.80	-0.34%	74,629
Apr 8, 2026	14.75	15.00	14.70	14.85	14.85	1.37%	101,567
Apr 7, 2026	14.50	14.65	14.50	14.65	14.65	-0.34%	49,574
Apr 2, 2026	14.75	14.90	14.60	14.70	14.70	-0.34%	106,160
Apr 1, 2026	14.65	14.80	14.65	14.75	14.75	1.72%	52,198
Mar 31, 2026	14.55	14.85	14.50	14.50	14.50	-0.34%	188,958
Mar 30, 2026	14.50	14.65	14.35	14.55	14.55	-0.34%	57,794
Mar 27, 2026	14.60	14.60	14.35	14.60	14.60	-	44,499
Mar 26, 2026	14.70	14.80	14.55	14.60	14.60	-0.34%	72,049
Mar 25, 2026	14.60	14.80	14.55	14.65	14.65	1.03%	67,560
Mar 24, 2026	14.70	14.70	14.40	14.50	14.50	0.35%	236,802
Mar 23, 2026	14.80	14.80	14.30	14.45	14.45	-3.02%	167,017
Mar 20, 2026	15.20	15.25	14.90	14.90	14.90	-1.65%	142,822
Mar 19, 2026	15.30	15.40	15.05	15.15	15.15	-1.30%	83,411
Mar 18, 2026	15.45	15.45	15.05	15.35	15.35	1.99%	105,668