Jia Jie Biomedical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	11.40	11.45	11.25	11.45	11.45	1.33%	306,975
Jun 2, 2026	11.50	11.50	11.25	11.30	11.30	-1.74%	193,512
Jun 1, 2026	11.20	11.55	11.20	11.50	11.50	2.68%	310,496
May 29, 2026	11.20	11.30	11.00	11.20	11.20	0.45%	310,402
May 28, 2026	11.20	11.30	11.10	11.15	11.15	-0.45%	214,959
May 27, 2026	11.35	11.50	11.20	11.20	11.20	-0.44%	189,129
May 26, 2026	11.25	11.50	11.10	11.25	11.25	-	270,160
May 25, 2026	11.50	11.50	11.15	11.25	11.25	-2.17%	219,027
May 22, 2026	11.60	11.75	11.40	11.50	11.50	-0.86%	159,214
May 21, 2026	11.80	11.80	11.55	11.60	11.60	-1.69%	118,824
May 20, 2026	11.55	11.85	11.50	11.80	11.80	3.06%	159,175
May 19, 2026	11.25	11.55	11.25	11.45	11.45	1.78%	250,129
May 18, 2026	10.35	11.35	10.35	11.25	11.25	1.81%	481,427
May 15, 2026	11.20	11.30	11.00	11.05	11.05	-1.78%	331,261
May 14, 2026	11.45	11.50	11.15	11.25	11.25	-1.32%	351,079
May 13, 2026	11.40	11.50	11.35	11.40	11.40	-0.44%	125,447
May 12, 2026	11.50	11.65	11.40	11.45	11.45	-	220,398
May 11, 2026	11.40	11.55	11.35	11.45	11.45	-	157,457
May 8, 2026	11.60	11.60	11.40	11.45	11.45	-0.43%	155,173
May 7, 2026	11.45	11.65	11.40	11.50	11.50	0.44%	244,509
May 6, 2026	11.65	11.65	11.40	11.45	11.45	-1.29%	121,291
May 5, 2026	11.75	11.75	11.55	11.60	11.60	-0.43%	70,811
May 4, 2026	11.80	11.80	11.60	11.65	11.65	-	145,343
Apr 30, 2026	11.80	11.80	11.60	11.65	11.65	-	125,757
Apr 29, 2026	11.35	11.70	11.35	11.65	11.65	1.75%	147,204
Apr 28, 2026	11.50	11.50	11.30	11.45	11.45	-0.43%	201,765
Apr 27, 2026	11.80	11.80	11.40	11.50	11.50	-2.54%	325,318
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