Jioushun Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	20.05	20.25	20.05	20.05	-	-0.25%	6,450
Aug 12, 2026	19.90	20.10	19.85	20.10	20.10	1.52%	20,712
Aug 11, 2026	19.60	20.10	19.60	19.80	19.80	0.51%	34,140
Aug 10, 2026	19.55	19.90	19.50	19.70	19.70	1.03%	31,155
Aug 7, 2026	19.55	19.60	19.50	19.50	19.50	-0.51%	24,524
Aug 6, 2026	19.75	19.80	19.60	19.60	19.60	-1.01%	5,136
Aug 5, 2026	19.85	19.95	19.80	19.80	19.80	-0.25%	17,002
Aug 4, 2026	20.45	20.50	19.85	19.85	19.85	0.76%	23,232
Aug 3, 2026	20.00	20.00	19.70	19.70	19.70	-3.43%	45,753
Jul 31, 2026	20.00	20.40	19.80	20.40	20.40	2.00%	41,005
Jul 30, 2026	20.00	20.00	20.00	20.00	20.00	1.27%	8,000
Jul 29, 2026	19.50	19.75	19.00	19.75	19.75	-0.25%	51,800
Jul 28, 2026	19.85	19.85	19.80	19.80	19.80	-0.75%	15,805
Jul 27, 2026	19.95	19.95	19.90	19.95	19.95	0.25%	8,055
Jul 24, 2026	19.95	19.95	19.90	19.90	19.90	-0.25%	6,484
Jul 23, 2026	20.00	20.00	19.95	19.95	19.95	-	15,044
Jul 22, 2026	19.95	19.95	19.95	19.95	19.95	-	6,000
Jul 21, 2026	19.80	20.00	19.80	19.95	19.95	-	15,230
Jul 20, 2026	20.00	20.00	19.85	19.95	19.95	0.25%	5,480
Jul 17, 2026	20.05	20.05	19.80	19.90	19.90	-1.49%	56,976
Jul 16, 2026	20.15	20.30	20.15	20.20	20.20	0.50%	100,034
Jul 15, 2026	20.10	20.10	20.05	20.10	20.10	-	11,700
Jul 14, 2026	19.90	20.25	19.90	20.10	20.10	-0.50%	16,512
Jul 13, 2026	20.25	20.25	20.15	20.20	20.20	-0.25%	26,000
Jul 9, 2026	20.25	20.70	20.00	20.25	20.25	-	39,006
Jul 8, 2026	20.30	20.30	20.05	20.25	20.25	-1.46%	46,450
Jul 7, 2026	20.00	20.90	19.90	20.55	20.55	2.76%	125,063
Jul 6, 2026	20.56	20.65	20.51	20.60	20.00	0.43%	266,823
Jul 3, 2026	20.42	20.56	20.34	20.51	19.91	0.22%	174,701
Jul 2, 2026	20.25	20.47	20.16	20.47	19.87	1.10%	130,108
Jul 1, 2026	20.25	20.34	20.20	20.25	19.65	-	22,238
Jun 30, 2026	20.11	20.38	20.11	20.25	19.65	-	39,648
Jun 29, 2026	20.16	20.25	19.89	20.25	19.65	0.22%	102,706
Jun 26, 2026	20.07	20.20	19.98	20.20	19.61	-	41,621
Jun 25, 2026	20.51	20.51	20.02	20.20	19.61	2.02%	75,502
Jun 24, 2026	19.80	19.94	19.76	19.80	19.22	-	52,345
Jun 23, 2026	19.67	19.80	19.58	19.80	19.22	0.90%	109,021
Jun 22, 2026	19.98	19.98	19.63	19.63	19.05	-	40,653
Jun 18, 2026	19.54	19.67	19.54	19.63	19.05	0.45%	41,811
Jun 17, 2026	19.54	19.54	19.54	19.54	18.96	0.23%	5,986
Jun 16, 2026	19.54	19.54	19.45	19.49	18.92	-	45,118
Jun 15, 2026	19.54	19.54	19.31	19.49	18.92	-	29,734
Jun 12, 2026	19.54	19.54	19.40	19.49	18.92	0.69%	36,036
Jun 11, 2026	19.36	19.36	19.27	19.36	18.79	-0.46%	26,390
Jun 10, 2026	19.45	19.49	19.14	19.45	18.88	0.23%	37,885
Jun 9, 2026	19.45	19.49	19.00	19.40	18.83	-	183,697
Jun 8, 2026	19.54	19.54	19.05	19.40	18.83	-1.13%	105,862
Jun 5, 2026	19.85	19.89	19.54	19.63	19.05	-0.45%	37,387
Jun 4, 2026	19.89	19.98	19.67	19.71	19.14	-	28,278
Jun 3, 2026	19.45	19.76	19.45	19.71	19.14	-	56,356