Jia Jie Biomedical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	12.00	13.05	11.80	13.05	13.05	9.66%	1,372,619
Jun 4, 2026	11.45	11.95	11.45	11.90	11.90	3.93%	408,520
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