Jia Jie Biomedical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	11.15	11.15	10.95	11.00	11.00	-1.35%	164,411
Sep 4, 2026	11.00	11.15	11.00	11.15	11.15	1.36%	131,693
Sep 3, 2026	11.15	11.20	10.95	11.00	11.00	-0.90%	237,271
Sep 2, 2026	11.20	11.25	11.10	11.10	11.10	-0.89%	132,768
Sep 1, 2026	11.35	11.35	11.15	11.20	11.20	-	84,126
Aug 31, 2026	11.25	11.35	11.15	11.20	11.20	-0.44%	83,849
Aug 28, 2026	11.35	11.55	11.20	11.25	11.25	-0.44%	257,534
Aug 27, 2026	11.30	11.35	11.25	11.30	11.30	-	100,543
Aug 26, 2026	11.20	11.30	11.20	11.30	11.30	0.89%	104,984
Aug 25, 2026	11.30	11.35	11.20	11.20	11.20	-0.88%	118,160
Aug 24, 2026	11.35	11.45	11.20	11.30	11.30	0.44%	106,042
Aug 21, 2026	11.20	11.35	11.15	11.25	11.25	-	121,319
Aug 20, 2026	11.25	11.30	11.15	11.25	11.25	-	70,631
Aug 19, 2026	11.25	11.45	11.25	11.25	11.25	-1.32%	115,542
Aug 18, 2026	11.10	11.45	11.05	11.40	11.40	2.70%	325,272
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