Jian Sin Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	15.70	15.85	15.65	15.85	15.85	0.63%	13,022
Mar 5, 2026	15.75	15.75	15.60	15.75	15.75	0.32%	29,102
Mar 4, 2026	15.75	15.75	15.60	15.70	15.70	-0.32%	32,567
Mar 3, 2026	15.65	15.80	15.65	15.75	15.75	-0.32%	36,130
Mar 2, 2026	15.80	15.80	15.75	15.80	15.80	-	23,036
Feb 26, 2026	15.75	15.85	15.70	15.80	15.80	0.32%	10,002
Feb 25, 2026	15.75	15.75	15.65	15.75	15.75	-	38,344
Feb 24, 2026	15.60	15.80	15.50	15.75	15.75	-	51,006
Feb 23, 2026	15.70	15.75	15.65	15.75	15.75	-0.32%	7,200
Feb 11, 2026	15.90	15.90	15.65	15.80	15.80	-	52,976
Feb 10, 2026	15.90	15.90	15.75	15.80	15.80	-0.32%	19,005
Feb 9, 2026	15.80	15.90	15.70	15.85	15.85	-0.31%	32,052
Feb 6, 2026	15.80	15.90	15.50	15.90	15.90	-	21,052
Feb 5, 2026	15.80	15.95	15.80	15.90	15.90	0.63%	15,201
Feb 4, 2026	15.85	15.85	15.75	15.80	15.80	-	17,317
Feb 3, 2026	15.80	15.85	15.80	15.80	15.80	-	13,845
Feb 2, 2026	15.95	15.95	15.80	15.80	15.80	-	18,378
Jan 30, 2026	15.95	16.35	15.80	15.80	15.80	-0.63%	39,571
Jan 29, 2026	15.85	15.95	15.80	15.90	15.90	0.63%	20,466
Jan 28, 2026	16.15	16.20	15.80	15.80	15.80	-1.86%	81,590
Jan 27, 2026	16.15	16.15	16.00	16.10	16.10	0.31%	40,124
Jan 26, 2026	16.40	16.40	16.00	16.05	16.05	-	70,139
Jan 23, 2026	16.70	17.25	16.00	16.05	16.05	-2.43%	142,031
Jan 22, 2026	17.50	18.05	16.35	16.45	16.45	-5.19%	245,613
Jan 21, 2026	16.20	17.60	16.20	17.35	17.35	8.44%	567,761
Jan 20, 2026	16.35	16.35	15.95	16.00	16.00	-1.23%	65,765
Jan 19, 2026	15.95	16.45	15.95	16.20	16.20	1.57%	69,256
Jan 16, 2026	15.90	15.95	15.80	15.95	15.95	-1.24%	10,717
Jan 15, 2026	15.85	16.15	15.85	16.15	16.15	1.89%	5,405
Jan 14, 2026	15.90	15.90	15.70	15.85	15.85	0.32%	26,151
Jan 13, 2026	15.65	16.00	15.60	15.80	15.80	-0.63%	49,188
Jan 12, 2026	16.05	16.05	15.80	15.90	15.90	0.63%	25,009
Jan 9, 2026	15.90	15.95	15.75	15.80	15.80	-0.32%	24,648
Jan 8, 2026	16.40	16.40	15.85	15.85	15.85	-2.76%	44,508
Jan 7, 2026	16.35	16.45	16.25	16.30	16.30	0.62%	40,101
Jan 6, 2026	15.90	16.20	15.90	16.20	16.20	-	8,052
Jan 5, 2026	15.95	16.50	15.80	16.20	16.20	1.57%	94,010
Jan 2, 2026	15.85	15.95	15.85	15.95	15.95	0.95%	7,140
Dec 31, 2025	16.00	16.00	15.80	15.80	15.80	-1.25%	19,045
Dec 30, 2025	15.80	16.25	15.75	16.00	16.00	1.59%	37,061
Dec 29, 2025	15.80	15.80	15.75	15.75	15.75	-0.32%	12,065
Dec 26, 2025	15.80	15.85	15.75	15.80	15.80	-0.32%	73,276
Dec 24, 2025	15.90	15.90	15.80	15.85	15.85	-	35,000
Dec 23, 2025	15.80	15.85	15.75	15.85	15.85	-	28,000
Dec 22, 2025	15.75	15.85	15.70	15.85	15.85	0.96%	22,117
Dec 19, 2025	15.80	15.80	15.70	15.70	15.70	-	6,102
Dec 18, 2025	15.75	15.75	15.65	15.70	15.70	-	26,796
Dec 17, 2025	15.80	15.80	15.65	15.70	15.70	-1.26%	34,050
Dec 16, 2025	15.85	15.90	15.70	15.90	15.90	0.32%	10,500
Dec 15, 2025	15.80	15.85	15.60	15.85	15.85	0.63%	60,069