Jhu Jian Catering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	34.75	34.75	34.00	34.05	-	-	3,000
Jan 21, 2026	34.50	34.80	34.05	34.05	34.05	-1.02%	133,156
Jan 20, 2026	34.40	35.80	34.40	34.40	34.40	1.03%	290,797
Jan 19, 2026	34.00	34.20	33.85	34.05	34.05	0.15%	79,350
Jan 16, 2026	34.45	34.45	33.75	34.00	34.00	-1.02%	164,320
Jan 15, 2026	34.55	34.90	34.10	34.35	34.35	-0.58%	192,465
Jan 14, 2026	35.00	35.00	33.95	34.55	34.55	-1.29%	252,395
Jan 13, 2026	32.85	35.80	32.85	35.00	35.00	6.54%	708,674
Jan 12, 2026	33.25	33.25	32.50	32.85	32.85	-0.90%	115,800
Jan 9, 2026	32.40	33.15	32.25	33.15	33.15	1.69%	108,860
Jan 8, 2026	33.00	33.00	32.55	32.60	32.60	-1.21%	91,370
Jan 7, 2026	32.15	33.40	32.15	33.00	33.00	2.01%	210,132
Jan 6, 2026	32.05	33.00	31.90	32.35	32.35	1.09%	152,428
Jan 5, 2026	33.50	33.50	32.00	32.00	32.00	-3.61%	318,282
Jan 2, 2026	33.60	33.60	32.75	33.20	33.20	-1.19%	177,754
Dec 31, 2025	31.90	34.45	31.90	33.60	33.60	7.01%	720,818
Dec 30, 2025	31.10	31.50	31.10	31.40	31.40	-0.32%	22,306
Dec 29, 2025	31.60	31.80	31.45	31.50	31.50	-1.25%	32,463
Dec 26, 2025	31.70	32.25	31.70	31.90	31.90	0.47%	41,597
Dec 24, 2025	31.60	31.85	31.50	31.75	31.75	-0.63%	24,581
Dec 23, 2025	31.80	32.50	31.70	31.95	31.95	0.79%	88,191
Dec 22, 2025	31.70	31.85	31.70	31.70	31.70	-	44,311
Dec 19, 2025	31.90	32.50	31.65	31.70	31.70	-0.63%	45,386
Dec 18, 2025	31.60	32.30	31.45	31.90	31.90	0.31%	41,204
Dec 17, 2025	31.35	32.30	31.35	31.80	31.80	1.44%	22,520
Dec 16, 2025	31.90	31.90	31.10	31.35	31.35	-1.72%	66,458
Dec 15, 2025	31.20	32.60	31.05	31.90	31.90	0.95%	63,476
Dec 12, 2025	31.85	31.90	31.40	31.60	31.60	-0.47%	60,472
Dec 11, 2025	32.25	32.25	31.60	31.75	31.75	-2.16%	142,700
Dec 10, 2025	31.45	32.45	31.45	32.45	32.45	1.88%	69,253
Dec 9, 2025	32.10	32.25	31.55	31.85	31.85	-1.24%	124,182
Dec 8, 2025	33.15	33.15	32.15	32.25	32.25	-2.12%	101,613
Dec 5, 2025	33.30	33.30	32.90	32.95	32.95	-2.51%	70,647
Dec 4, 2025	33.60	33.95	33.05	33.80	33.80	0.60%	36,365
Dec 3, 2025	33.50	34.20	33.10	33.60	33.60	2.91%	72,027
Dec 2, 2025	32.60	32.90	32.60	32.65	32.65	-0.46%	24,048
Dec 1, 2025	33.55	33.55	32.75	32.80	32.80	-2.24%	97,176
Nov 28, 2025	33.20	34.05	33.15	33.55	33.55	1.05%	55,133
Nov 27, 2025	33.80	33.90	33.10	33.20	33.20	-2.21%	150,019
Nov 26, 2025	32.80	33.95	32.80	33.95	33.95	3.19%	147,980
Nov 25, 2025	32.30	33.00	32.30	32.90	32.90	2.17%	73,525
Nov 24, 2025	32.25	32.35	32.20	32.20	32.20	-	35,709
Nov 21, 2025	33.10	33.10	32.00	32.20	32.20	-2.72%	110,330
Nov 20, 2025	33.00	34.15	33.00	33.10	33.10	0.30%	112,920
Nov 19, 2025	33.20	33.30	32.85	33.00	33.00	-0.45%	134,656
Nov 18, 2025	34.00	34.00	32.50	33.15	33.15	-2.64%	214,450
Nov 17, 2025	35.20	35.20	34.05	34.05	34.05	-3.27%	167,378
Nov 14, 2025	36.00	36.30	35.20	35.20	35.20	-3.56%	213,907
Nov 13, 2025	37.95	37.95	36.30	36.50	36.50	-3.82%	342,357
Nov 12, 2025	38.55	38.90	37.95	37.95	37.95	-	69,713