Jioushun Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	19.36	19.98	19.36	19.71	19.14	1.60%	21,367
Jun 1, 2026	19.40	19.40	19.31	19.40	18.83	0.23%	26,129
May 29, 2026	19.40	19.45	19.36	19.36	18.79	0.23%	38,796
May 28, 2026	19.31	19.36	19.23	19.31	18.75	0.93%	13,740
May 27, 2026	19.18	19.18	19.09	19.14	18.58	-0.23%	32,729
May 26, 2026	19.18	19.36	19.18	19.18	18.62	-	32,373
May 25, 2026	19.18	19.23	19.09	19.18	18.62	-	90,540
May 22, 2026	19.00	19.18	18.96	19.18	18.62	0.93%	30,756
May 21, 2026	19.09	19.09	19.00	19.00	18.45	-0.47%	29,403
May 20, 2026	19.18	19.27	19.05	19.09	18.53	0.23%	28,158
May 19, 2026	19.00	19.05	18.96	19.05	18.49	0.47%	38,400
May 18, 2026	18.96	19.00	18.91	18.96	18.40	-	17,229
May 15, 2026	18.96	19.18	18.91	18.96	18.40	-	47,664
May 14, 2026	19.00	19.00	18.96	18.96	18.40	-	18,118
May 13, 2026	19.27	19.27	18.91	18.96	18.40	-2.95%	78,438
May 12, 2026	19.49	19.58	19.18	19.54	18.96	0.69%	39,587
May 11, 2026	19.54	19.58	19.40	19.40	18.83	0.46%	96,120
May 8, 2026	19.36	19.40	19.31	19.31	18.75	-0.46%	11,373