Jia Jie Biomedical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	11.10	11.15	11.05	11.15	-	0.45%	2,000
Aug 17, 2026	11.15	11.15	11.00	11.10	11.10	-	115,605
Aug 14, 2026	11.20	11.20	11.05	11.10	11.10	-0.89%	146,709
Aug 13, 2026	11.25	11.25	11.15	11.20	11.20	-	65,452
Aug 12, 2026	11.25	11.25	11.10	11.20	11.20	-0.88%	179,672
Aug 11, 2026	11.30	11.35	11.20	11.30	11.30	-	35,191
Aug 10, 2026	11.25	11.35	11.20	11.30	11.30	0.44%	144,128
Aug 7, 2026	11.20	11.45	11.20	11.25	11.25	0.45%	263,853
Aug 6, 2026	11.20	11.25	11.15	11.20	11.20	0.45%	63,126
Aug 5, 2026	11.25	11.25	11.15	11.15	11.15	-1.33%	319,536
Aug 4, 2026	11.30	11.45	11.25	11.30	11.30	-	67,327
Aug 3, 2026	11.20	11.35	11.20	11.30	11.30	0.44%	112,617
Jul 31, 2026	11.60	11.60	11.20	11.25	11.25	0.90%	168,417
Jul 30, 2026	11.10	11.20	11.10	11.15	11.15	-0.45%	85,470
Jul 29, 2026	11.25	11.30	11.10	11.20	11.20	-	224,850
Jul 28, 2026	11.60	11.60	11.10	11.20	11.20	-2.61%	247,480
Jul 27, 2026	11.65	11.65	11.40	11.50	11.50	-1.29%	84,320
Jul 24, 2026	11.50	11.70	11.45	11.65	11.65	2.19%	98,752
Jul 23, 2026	11.60	11.60	11.15	11.40	11.40	-1.72%	301,810
Jul 22, 2026	11.55	11.65	11.55	11.60	11.60	0.87%	101,632
Jul 21, 2026	11.55	11.65	11.45	11.50	11.50	0.44%	139,738
Jul 20, 2026	11.55	11.65	11.40	11.45	11.45	-2.55%	246,617
Jul 17, 2026	12.20	12.20	11.60	11.75	11.75	-2.89%	377,058
Jul 16, 2026	12.30	12.30	12.05	12.10	12.10	-0.82%	117,795
Jul 15, 2026	12.00	12.35	12.00	12.20	12.20	2.09%	257,865
Jul 14, 2026	11.95	11.95	11.80	11.95	11.95	0.42%	245,792
Jul 13, 2026	12.10	12.15	11.85	11.90	11.90	-0.83%	191,250
Jul 9, 2026	12.15	12.20	11.90	12.00	12.00	-0.41%	156,916
Jul 8, 2026	12.10	12.30	12.00	12.05	12.05	-0.82%	213,627
Jul 7, 2026	12.55	12.70	12.05	12.15	12.15	-2.80%	393,699
Jul 6, 2026	13.10	13.10	12.45	12.50	12.50	-2.34%	841,959
Jul 3, 2026	11.65	12.80	11.65	12.80	12.80	9.87%	1,020,176
Jul 2, 2026	11.75	11.80	11.60	11.65	11.65	-0.85%	144,249
Jul 1, 2026	11.35	12.30	11.15	11.75	11.75	3.98%	586,584
Jun 30, 2026	11.30	11.45	11.30	11.30	11.30	-	143,365
Jun 29, 2026	11.15	11.30	11.10	11.30	11.30	0.44%	192,116
Jun 26, 2026	11.45	11.45	10.90	11.25	11.25	-2.60%	712,363
Jun 25, 2026	11.90	11.90	11.55	11.55	11.55	-2.94%	425,652
Jun 24, 2026	11.80	11.90	11.75	11.90	11.90	0.85%	165,404
Jun 23, 2026	12.05	12.05	11.75	11.80	11.80	-2.07%	353,406
Jun 22, 2026	12.10	12.15	12.05	12.05	12.05	-0.82%	158,848
Jun 18, 2026	12.15	12.30	12.10	12.15	12.15	-	167,645
Jun 17, 2026	12.10	12.30	12.05	12.15	12.15	0.41%	141,413
Jun 16, 2026	12.35	12.35	12.10	12.10	12.10	-1.22%	170,723
Jun 15, 2026	12.20	12.35	12.15	12.25	12.25	0.41%	190,723
Jun 12, 2026	12.20	12.25	12.10	12.20	12.20	1.67%	163,082
Jun 11, 2026	12.00	12.20	11.95	12.00	12.00	-1.23%	268,829
Jun 10, 2026	12.30	12.40	12.15	12.15	12.15	-1.22%	297,217
Jun 9, 2026	12.20	12.55	12.05	12.30	12.30	2.50%	695,467
Jun 8, 2026	11.75	12.50	11.75	12.00	12.00	-8.05%	1,588,901