Jioushun Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	22.00	22.15	22.00	22.10	22.10	0.45%	37,129
Jun 17, 2026	22.00	22.00	22.00	22.00	22.00	0.23%	5,316
Jun 16, 2026	22.00	22.00	21.90	21.95	21.95	-	40,065
Jun 15, 2026	22.00	22.00	21.75	21.95	21.95	-	26,404
Jun 12, 2026	22.00	22.00	21.85	21.95	21.95	0.69%	32,000
Jun 11, 2026	21.80	21.80	21.70	21.80	21.80	-0.46%	23,435
Jun 10, 2026	21.90	21.95	21.55	21.90	21.90	0.23%	33,642
Jun 9, 2026	21.90	21.95	21.40	21.85	21.85	-	163,123
Jun 8, 2026	22.00	22.00	21.45	21.85	21.85	-1.13%	94,006
Jun 5, 2026	22.35	22.40	22.00	22.10	22.10	-0.45%	33,200
Jun 4, 2026	22.40	22.50	22.15	22.20	22.20	-	25,111
Jun 3, 2026	21.80	22.50	21.80	22.20	22.20	-	18,974
Jun 2, 2026	21.80	22.50	21.80	22.20	22.20	1.60%	18,974
Jun 1, 2026	21.85	21.85	21.75	21.85	21.85	0.23%	23,203
May 29, 2026	21.85	21.90	21.80	21.80	21.80	0.23%	34,451
May 28, 2026	21.75	21.80	21.65	21.75	21.75	0.93%	12,202
May 27, 2026	21.60	21.60	21.50	21.55	21.55	-0.23%	29,064
May 26, 2026	21.60	21.80	21.60	21.60	21.60	-	28,748
May 25, 2026	21.60	21.65	21.50	21.60	21.60	-	80,400
May 22, 2026	21.40	21.60	21.35	21.60	21.60	0.93%	27,312
May 21, 2026	21.50	21.50	21.40	21.40	21.40	-0.47%	26,110
May 20, 2026	21.60	21.70	21.45	21.50	21.50	0.23%	25,005
May 19, 2026	21.40	21.45	21.35	21.45	21.45	0.47%	34,100
May 18, 2026	21.35	21.40	21.30	21.35	21.35	-	15,300
May 15, 2026	21.35	21.60	21.30	21.35	21.35	-	42,326
May 14, 2026	21.40	21.40	21.35	21.35	21.35	-	16,089
May 13, 2026	21.70	21.70	21.30	21.35	21.35	-2.95%	69,653
May 12, 2026	21.95	22.05	21.60	22.00	22.00	0.69%	35,154
May 11, 2026	22.00	22.05	21.85	21.85	21.85	0.46%	85,355
May 8, 2026	21.80	21.85	21.75	21.75	21.75	-0.46%	10,100
May 7, 2026	21.60	21.85	21.55	21.85	21.85	0.69%	12,000
May 6, 2026	21.60	21.90	21.50	21.70	21.70	0.46%	45,120
May 5, 2026	21.80	21.90	21.60	21.60	21.60	1.89%	30,000
May 4, 2026	21.90	21.90	21.10	21.20	21.20	-3.20%	35,301
Apr 30, 2026	21.05	22.00	20.95	21.90	21.90	4.04%	39,790
Apr 29, 2026	20.90	21.05	20.90	21.05	21.05	0.72%	16,150
Apr 28, 2026	21.00	21.00	20.85	20.90	20.90	-	43,186
Apr 27, 2026	21.30	21.30	20.90	20.90	20.90	-1.88%	83,392
Apr 24, 2026	21.35	21.55	21.25	21.30	21.30	-0.23%	39,190
Apr 23, 2026	21.30	21.40	21.20	21.35	21.35	-	92,400
Apr 22, 2026	21.50	21.50	21.25	21.35	21.35	-0.70%	53,202
Apr 21, 2026	21.50	21.55	21.45	21.50	21.50	-1.38%	100,931
Apr 20, 2026	21.90	21.90	21.75	21.80	21.80	-0.46%	36,410
Apr 17, 2026	22.15	22.15	21.50	21.90	21.90	-1.35%	138,115
Apr 16, 2026	22.20	22.25	22.20	22.20	22.20	0.23%	38,140
Apr 15, 2026	22.20	22.20	22.05	22.15	22.15	-	67,092
Apr 14, 2026	22.35	22.40	22.10	22.15	22.15	-0.45%	72,970
Apr 13, 2026	22.30	22.45	22.20	22.25	22.25	0.68%	26,100
Apr 10, 2026	22.30	22.30	22.10	22.10	22.10	-0.90%	48,452
Apr 9, 2026	22.25	22.30	22.25	22.30	22.30	-0.22%	8,139