Jioushun Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	19.65	19.70	19.60	19.65	19.65	-	7,100
Sep 3, 2026	19.65	19.65	19.65	19.65	19.65	-0.25%	11,300
Sep 2, 2026	19.70	19.70	19.65	19.70	19.70	-0.76%	27,000
Sep 1, 2026	19.60	20.10	19.60	19.85	19.85	1.02%	24,000
Aug 31, 2026	19.85	19.85	19.65	19.65	19.65	-1.01%	37,000
Aug 28, 2026	19.85	19.85	19.85	19.85	19.85	0.25%	4,006
Aug 27, 2026	19.75	19.90	19.75	19.80	19.80	0.25%	11,523
Aug 26, 2026	19.80	20.10	19.75	19.75	19.75	-1.00%	21,082
Aug 25, 2026	20.00	20.05	19.85	19.95	19.95	1.01%	12,252
Aug 24, 2026	19.85	19.85	19.75	19.75	19.75	-0.75%	10,120
Aug 21, 2026	19.95	19.95	19.90	19.90	19.90	-0.50%	2,562
Aug 20, 2026	20.10	20.10	19.95	20.00	20.00	0.25%	33,100
Aug 19, 2026	19.90	19.95	19.85	19.95	19.95	0.25%	8,000
Aug 18, 2026	19.90	19.90	19.80	19.90	19.90	-0.25%	5,800
Aug 17, 2026	20.05	20.05	19.90	19.95	19.95	0.50%	18,387
Aug 14, 2026	20.00	20.00	19.70	19.85	19.85	-1.00%	40,675
Aug 13, 2026	20.05	20.25	20.05	20.05	20.05	-0.25%	8,704
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