Jia Jie Biomedical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	11.80	12.00	11.75	11.80	11.80	-0.84%	393,029
Apr 23, 2026	12.30	12.30	11.90	11.90	11.90	-2.86%	378,167
Apr 22, 2026	12.45	12.45	12.25	12.25	12.25	-1.61%	181,620
Apr 21, 2026	12.50	12.50	12.40	12.45	12.45	-0.40%	114,976
Apr 20, 2026	12.65	12.80	12.50	12.50	12.50	-0.79%	663,308
Apr 17, 2026	12.25	12.65	12.25	12.60	12.60	2.02%	289,338
Apr 16, 2026	12.35	12.40	12.25	12.35	12.35	0.82%	207,070
Apr 15, 2026	12.25	12.30	12.20	12.25	12.25	-	170,371
Apr 14, 2026	12.40	12.50	12.25	12.25	12.25	-1.21%	205,309
Apr 13, 2026	12.45	12.45	12.25	12.40	12.40	-0.40%	98,743
Apr 10, 2026	12.50	12.55	12.40	12.45	12.45	-	99,314
Apr 9, 2026	12.45	12.55	12.40	12.45	12.45	-0.40%	115,861
Apr 8, 2026	12.45	12.60	12.40	12.50	12.50	0.81%	169,727
Apr 7, 2026	12.50	12.85	12.40	12.40	12.40	-2.75%	261,117
Apr 2, 2026	12.75	12.85	12.70	12.75	12.75	-	56,712
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