Jian Sin Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	15.70	15.70	15.05	15.65	15.65	-	125,143
Jul 28, 2026	15.65	15.65	15.40	15.65	15.65	-0.95%	40,986
Jul 27, 2026	15.70	15.80	15.65	15.80	15.80	0.32%	13,019
Jul 24, 2026	15.70	15.75	15.65	15.75	15.75	-	12,010
Jul 23, 2026	15.70	15.75	15.65	15.75	15.75	-	10,010
Jul 22, 2026	15.65	15.85	15.40	15.75	15.75	-	35,123
Jul 21, 2026	15.75	15.75	15.75	15.75	15.75	-	6,000
Jul 20, 2026	15.65	15.75	15.55	15.75	15.75	0.32%	24,000
Jul 17, 2026	15.60	15.70	15.35	15.70	15.70	-	35,860
Jul 16, 2026	15.60	15.70	15.60	15.70	15.70	-	16,000
Jul 15, 2026	15.60	15.70	15.55	15.70	15.70	0.32%	23,999
Jul 14, 2026	15.65	15.65	15.50	15.65	15.65	-	18,000
Jul 13, 2026	15.75	15.75	15.50	15.65	15.65	-0.63%	33,192
Jul 9, 2026	15.65	15.75	15.65	15.75	15.75	-	6,490
Jul 7, 2026	15.70	15.75	15.65	15.75	15.75	-	17,000
Jul 6, 2026	15.75	15.75	15.70	15.75	15.75	-	7,551
Jul 3, 2026	15.70	15.75	15.70	15.75	15.75	-0.63%	8,573
Jul 2, 2026	15.75	15.90	15.50	15.85	15.85	0.63%	43,031
Jul 1, 2026	15.75	15.75	15.65	15.75	15.75	-	4,315
Jun 30, 2026	15.75	15.75	15.60	15.75	15.75	-	8,412
Jun 29, 2026	15.70	15.75	15.70	15.75	15.75	-	4,278
Jun 26, 2026	15.70	15.80	15.55	15.75	15.75	-	21,021
Jun 25, 2026	15.75	15.85	15.75	15.75	15.75	-0.32%	16,341
Jun 24, 2026	15.85	15.85	15.55	15.80	15.80	-0.32%	25,212
Jun 23, 2026	15.75	15.85	15.70	15.85	15.85	0.63%	9,000
Jun 22, 2026	15.80	15.90	15.75	15.75	15.75	-0.32%	13,688
Jun 18, 2026	15.75	15.85	15.65	15.80	15.80	0.32%	34,538
Jun 17, 2026	15.65	15.75	15.60	15.75	15.75	-0.63%	33,115
Jun 16, 2026	15.65	15.85	15.40	15.85	15.85	0.63%	66,050
Jun 15, 2026	15.80	15.80	15.55	15.75	15.75	-0.32%	50,120
Jun 12, 2026	15.65	15.95	15.50	15.80	15.80	0.64%	29,698
Jun 11, 2026	15.80	15.80	15.70	15.70	15.70	-0.63%	2,271
Jun 10, 2026	15.65	15.90	15.65	15.80	15.80	-	16,055
Jun 9, 2026	15.65	15.80	15.60	15.80	15.80	-0.63%	5,169
Jun 8, 2026	15.95	15.95	15.60	15.90	15.90	-0.31%	30,776
Jun 5, 2026	15.75	16.00	15.55	15.95	15.95	0.31%	17,333
Jun 4, 2026	15.90	16.00	15.85	15.90	15.90	-	47,014
Jun 3, 2026	15.80	16.00	15.40	15.90	15.90	0.63%	43,013
Jun 2, 2026	15.70	15.80	15.65	15.80	15.80	0.64%	15,458
Jun 1, 2026	15.75	15.95	15.60	15.70	15.70	-0.95%	46,005
May 29, 2026	15.70	15.85	15.30	15.85	15.85	0.96%	89,969
May 28, 2026	15.70	15.75	15.35	15.70	15.70	-0.95%	45,341
May 27, 2026	15.70	15.90	15.50	15.85	15.85	0.32%	47,918
May 26, 2026	15.70	16.05	15.55	15.80	15.80	-1.25%	44,075
May 25, 2026	15.70	16.00	15.70	16.00	16.00	1.91%	6,000
May 22, 2026	15.75	15.80	15.50	15.70	15.70	-0.32%	31,400
May 21, 2026	15.80	16.15	15.50	15.75	15.75	-	31,437
May 20, 2026	15.60	15.75	15.60	15.75	15.75	0.64%	20,000
May 19, 2026	15.65	15.80	15.25	15.65	15.65	-1.57%	63,000
May 18, 2026	15.95	16.00	15.65	15.90	15.90	-1.24%	14,040