Jian Sin Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	15.80	16.10	15.30	16.10	16.10	2.22%	57,254
May 14, 2026	15.95	16.00	15.75	15.75	15.75	-1.25%	38,615
May 13, 2026	16.35	16.35	15.95	15.95	15.95	0.31%	17,053
May 12, 2026	15.95	15.95	15.70	15.90	15.90	1.60%	7,485
May 11, 2026	16.00	16.10	15.40	15.65	15.65	-4.86%	58,325
May 8, 2026	15.80	16.60	15.80	16.45	16.45	1.54%	67,233
May 7, 2026	15.90	16.30	15.80	16.20	16.20	0.93%	98,519
May 6, 2026	16.00	16.05	15.70	16.05	16.05	0.31%	62,259
May 5, 2026	15.90	16.00	15.85	16.00	16.00	0.63%	58,627
May 4, 2026	15.75	16.00	15.70	15.90	15.90	0.32%	28,009
Apr 30, 2026	15.80	15.85	15.75	15.85	15.85	-0.31%	25,001
Apr 29, 2026	15.80	15.90	15.70	15.90	15.90	0.63%	37,472
Apr 28, 2026	15.85	15.85	15.65	15.80	15.80	0.32%	16,131
Apr 27, 2026	15.75	15.80	15.65	15.75	15.75	-	29,006
Apr 24, 2026	15.80	15.80	15.65	15.75	15.75	-	11,455
Apr 23, 2026	15.80	15.80	15.55	15.75	15.75	-	60,000
Apr 22, 2026	15.70	15.85	15.65	15.75	15.75	-	16,250
Apr 21, 2026	15.30	15.80	15.30	15.75	15.75	0.32%	25,303
Apr 20, 2026	15.85	15.85	15.60	15.70	15.70	-1.57%	78,797
Apr 17, 2026	15.75	16.25	15.75	15.95	15.95	0.31%	40,593
Apr 16, 2026	16.05	16.05	15.80	15.90	15.90	-	34,247
Apr 15, 2026	16.15	16.15	15.70	15.90	15.90	-	45,634
Apr 14, 2026	16.00	16.20	15.85	15.90	15.90	0.32%	33,093
Apr 13, 2026	15.85	15.90	15.75	15.85	15.85	-	11,407
Apr 10, 2026	15.95	15.95	15.75	15.85	15.85	-	5,852
Apr 9, 2026	15.70	15.95	15.65	15.85	15.85	0.63%	40,098
Apr 8, 2026	15.80	15.85	15.70	15.75	15.75	-1.56%	28,101
Apr 7, 2026	15.85	16.00	15.80	16.00	16.00	0.95%	11,002
Apr 2, 2026	15.85	15.85	15.55	15.85	15.85	1.28%	41,410
Apr 1, 2026	15.80	15.80	15.65	15.65	15.65	-	17,000
Mar 31, 2026	16.20	16.20	15.55	15.65	15.65	-0.63%	124,857
Mar 30, 2026	16.35	16.90	15.70	15.75	15.75	-	131,102
Mar 27, 2026	15.65	15.75	15.60	15.75	15.75	0.32%	11,081
Mar 26, 2026	15.70	15.75	15.60	15.70	15.70	-0.32%	12,015
Mar 25, 2026	15.70	15.75	15.50	15.75	15.75	-0.32%	56,051
Mar 24, 2026	15.85	15.85	15.80	15.80	15.80	0.32%	2,001
Mar 23, 2026	15.75	15.75	15.30	15.75	15.75	-	39,249
Mar 20, 2026	15.75	15.75	15.75	15.75	15.75	-	5,062
Mar 19, 2026	15.80	15.80	15.70	15.75	15.75	-0.32%	15,009
Mar 18, 2026	15.95	16.05	15.70	15.80	15.80	-0.32%	66,806