Jia Jie Biomedical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	12.75	12.95	12.75	12.75	12.75	-	79,772
Mar 31, 2026	12.85	12.85	12.65	12.75	12.75	-	68,636
Mar 30, 2026	12.80	13.10	12.75	12.75	12.75	-1.16%	91,624
Mar 27, 2026	12.95	12.95	12.80	12.90	12.90	-0.39%	76,866
Mar 26, 2026	13.00	13.10	12.95	12.95	12.95	-1.15%	163,824
Mar 25, 2026	13.10	13.25	13.05	13.10	13.10	-	145,843
Mar 24, 2026	13.30	13.30	12.80	13.10	13.10	-	231,608
Mar 23, 2026	13.25	13.25	13.05	13.10	13.10	-2.24%	115,765
Mar 20, 2026	13.45	13.45	13.25	13.40	13.40	0.37%	81,180
Mar 19, 2026	13.50	13.50	13.30	13.35	13.35	-	88,660
Mar 18, 2026	13.55	13.60	13.35	13.35	13.35	-1.48%	144,102
Mar 17, 2026	13.90	13.90	13.55	13.55	13.55	-2.52%	319,229
Mar 16, 2026	12.65	13.90	12.65	13.90	13.90	9.02%	256,793
Mar 13, 2026	12.85	12.85	12.75	12.75	12.75	-0.78%	123,144
Mar 12, 2026	13.10	13.10	12.80	12.85	12.85	-1.91%	159,947
Mar 11, 2026	13.00	13.20	13.00	13.10	13.10	1.95%	166,359
Mar 10, 2026	12.75	13.00	12.70	12.85	12.85	0.78%	152,630
Mar 9, 2026	13.25	13.25	12.15	12.75	12.75	-4.14%	424,785
Mar 6, 2026	13.40	13.45	13.20	13.30	13.30	-0.75%	168,063
Mar 5, 2026	13.50	13.60	13.40	13.40	13.40	1.52%	137,445
Mar 4, 2026	13.65	13.65	13.10	13.20	13.20	-4.35%	341,114
Mar 3, 2026	13.90	13.90	13.75	13.80	13.80	-0.72%	153,871
Mar 2, 2026	13.80	13.90	13.70	13.90	13.90	0.36%	104,720
Feb 26, 2026	13.85	14.00	13.85	13.85	13.85	-0.36%	137,760
Feb 25, 2026	14.05	14.05	13.85	13.90	13.90	-1.42%	203,960
Feb 24, 2026	13.85	14.30	13.80	14.10	14.10	2.17%	232,174
Feb 23, 2026	13.80	13.95	13.70	13.80	13.80	0.73%	207,032
Feb 11, 2026	13.75	13.80	13.65	13.70	13.70	-0.36%	160,376
Feb 10, 2026	13.65	13.75	13.65	13.75	13.75	0.73%	77,024
Feb 9, 2026	13.80	13.80	13.60	13.65	13.65	-1.09%	338,087
Feb 6, 2026	14.00	14.00	13.80	13.80	13.80	-1.78%	259,865
Feb 5, 2026	14.05	14.30	14.00	14.05	14.05	-0.71%	169,000
Feb 4, 2026	14.00	14.25	13.95	14.15	14.15	1.07%	113,618
Feb 3, 2026	14.15	14.15	13.95	14.00	14.00	-	182,768
Feb 2, 2026	14.20	14.20	14.00	14.00	14.00	-1.75%	389,061
Jan 30, 2026	14.50	14.50	14.25	14.25	14.25	-1.72%	349,240
Jan 29, 2026	14.75	14.75	14.50	14.50	14.50	-1.36%	342,552
Jan 28, 2026	14.80	15.05	14.70	14.70	14.70	-	278,768
Jan 27, 2026	14.80	15.10	14.65	14.70	14.70	-	411,951
Jan 26, 2026	14.70	14.85	14.55	14.70	14.70	0.34%	159,709
Jan 23, 2026	14.55	14.80	14.55	14.65	14.65	0.34%	277,455
Jan 22, 2026	14.85	14.85	14.55	14.60	14.60	-1.02%	315,582
Jan 21, 2026	15.05	15.05	14.75	14.75	14.75	-1.67%	184,549
Jan 20, 2026	15.10	15.15	14.90	15.00	15.00	-	213,171
Jan 19, 2026	14.95	15.10	14.90	15.00	15.00	0.33%	244,717
Jan 16, 2026	15.10	15.20	14.95	14.95	14.95	-0.99%	236,085
Jan 15, 2026	14.85	15.40	14.85	15.10	15.10	1.68%	484,010
Jan 14, 2026	14.70	14.90	14.70	14.85	14.85	0.68%	288,879
Jan 13, 2026	14.70	14.80	14.60	14.75	14.75	0.34%	172,843
Jan 12, 2026	14.90	14.90	14.60	14.70	14.70	0.68%	491,662