Jioushun Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	22.30	22.35	22.25	22.30	22.30	-	51,001
Mar 31, 2026	22.30	22.70	22.30	22.30	22.30	-0.89%	114,388
Mar 30, 2026	22.50	22.55	22.30	22.50	22.50	-0.88%	55,074
Mar 27, 2026	22.70	22.75	22.50	22.70	22.70	-0.66%	54,341
Mar 26, 2026	22.65	22.85	22.65	22.85	22.85	1.11%	36,311
Mar 25, 2026	22.65	22.65	22.50	22.60	22.60	-0.22%	54,055
Mar 24, 2026	23.00	23.00	22.45	22.65	22.65	0.67%	14,159
Mar 23, 2026	22.85	22.85	22.50	22.50	22.50	-1.53%	70,500
Mar 20, 2026	22.80	22.85	22.70	22.85	22.85	0.66%	40,031
Mar 19, 2026	22.70	22.75	22.70	22.70	22.70	-	18,051
Mar 18, 2026	22.80	22.80	22.65	22.70	22.70	-0.44%	41,010
Mar 17, 2026	23.15	23.15	22.80	22.80	22.80	-1.08%	68,255
Mar 16, 2026	23.10	23.15	23.05	23.05	23.05	-	63,745
Mar 13, 2026	23.05	23.10	23.00	23.05	23.05	-0.43%	25,899
Mar 12, 2026	23.05	23.25	22.90	23.15	23.15	0.43%	90,100
Mar 11, 2026	22.90	23.15	22.50	23.05	23.05	4.06%	300,606
Mar 10, 2026	22.20	22.35	22.00	22.15	22.15	0.45%	58,999
Mar 9, 2026	22.45	22.45	21.95	22.05	22.05	-2.00%	84,336
Mar 6, 2026	22.20	22.50	22.20	22.50	22.50	1.12%	33,306
Mar 5, 2026	22.20	22.25	22.15	22.25	22.25	0.23%	38,082
Mar 4, 2026	22.50	22.50	22.10	22.20	22.20	-0.89%	81,319
Mar 3, 2026	22.60	22.90	22.35	22.40	22.40	-2.61%	55,266
Mar 2, 2026	22.15	23.10	22.15	23.00	23.00	3.60%	184,364
Feb 26, 2026	22.15	22.20	22.10	22.20	22.20	-	81,349
Feb 25, 2026	22.40	22.40	22.10	22.20	22.20	-0.89%	74,505
Feb 24, 2026	22.60	22.60	22.10	22.40	22.40	-	280,446
Feb 23, 2026	22.50	22.50	22.00	22.40	22.40	0.45%	573,808
Feb 11, 2026	22.60	22.85	22.25	22.30	22.30	-1.33%	131,195
Feb 10, 2026	22.70	22.70	22.40	22.60	22.60	-0.44%	163,412
Feb 9, 2026	22.95	23.00	22.65	22.70	22.70	-1.09%	259,819
Feb 6, 2026	23.20	23.20	22.75	22.95	22.95	-1.50%	164,726
Feb 5, 2026	23.05	23.45	22.55	23.30	23.30	0.43%	365,317
Feb 4, 2026	22.80	23.55	22.80	23.20	23.20	-1.69%	395,553
Feb 3, 2026	22.80	23.90	22.00	23.60	23.60	-7.45%	1,811,866
Feb 2, 2026	25.15	26.20	24.85	25.50	25.50	-1.73%	212,005
Jan 30, 2026	26.00	26.25	25.85	25.95	25.95	-0.38%	64,002
Jan 29, 2026	26.50	26.80	26.00	26.05	26.05	-1.70%	42,871
Jan 28, 2026	26.00	26.80	25.60	26.50	26.50	2.32%	59,656
Jan 27, 2026	27.20	27.20	25.40	25.90	25.90	-4.07%	153,263
Jan 26, 2026	27.65	27.70	26.90	27.00	27.00	-2.35%	244,655
Jan 23, 2026	27.55	27.65	27.20	27.65	27.65	0.36%	55,240
Jan 22, 2026	26.95	27.55	26.95	27.55	27.55	0.92%	82,421
Jan 21, 2026	27.30	27.40	26.85	27.30	27.30	-	130,621
Jan 20, 2026	27.40	27.60	27.30	27.30	27.30	-0.36%	89,368
Jan 19, 2026	26.65	27.60	26.65	27.40	27.40	1.29%	52,465
Jan 16, 2026	28.35	28.35	26.35	27.05	27.05	-3.74%	89,766
Jan 15, 2026	27.35	28.30	27.20	28.10	28.10	1.81%	464,788
Jan 14, 2026	27.80	27.80	27.40	27.60	27.60	-	84,304
Jan 13, 2026	27.50	27.95	27.50	27.60	27.60	0.36%	74,019
Jan 12, 2026	27.05	27.50	26.90	27.50	27.50	2.23%	87,488