Jhu Jian Catering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	34.85	35.00	34.30	34.30	34.30	-1.58%	164,303
Mar 26, 2026	34.90	35.20	33.90	34.85	34.85	-0.71%	252,168
Mar 25, 2026	34.70	35.50	34.55	35.10	35.10	1.45%	208,098
Mar 24, 2026	34.00	34.80	34.00	34.60	34.60	0.87%	192,928
Mar 23, 2026	33.95	34.50	33.05	34.30	34.30	0.73%	177,463
Mar 20, 2026	33.40	34.50	33.40	34.05	34.05	1.64%	218,506
Mar 19, 2026	33.25	34.40	33.10	33.50	33.50	-	174,765
Mar 18, 2026	32.75	33.50	31.90	33.50	33.50	6.01%	398,948
Mar 17, 2026	31.10	32.15	31.10	31.60	31.60	1.61%	113,222
Mar 16, 2026	31.00	31.20	30.60	31.10	31.10	0.97%	156,589
Mar 13, 2026	30.65	31.10	30.65	30.80	30.80	0.33%	56,556
Mar 12, 2026	30.70	30.70	30.30	30.70	30.70	-	38,363
Mar 11, 2026	30.55	30.70	30.10	30.70	30.70	0.66%	72,387
Mar 10, 2026	30.50	30.65	30.20	30.50	30.50	1.50%	71,116
Mar 9, 2026	30.45	30.45	29.90	30.05	30.05	-2.44%	96,865
Mar 6, 2026	31.10	31.10	30.50	30.80	30.80	-0.32%	35,493
Mar 5, 2026	30.35	30.90	30.35	30.90	30.90	1.98%	40,057
Mar 4, 2026	31.30	31.30	30.05	30.30	30.30	-3.19%	101,001
Mar 3, 2026	31.55	31.55	31.30	31.30	31.30	-1.11%	72,637
Mar 2, 2026	31.85	31.85	31.05	31.65	31.65	-0.78%	106,136
Feb 26, 2026	32.20	32.20	31.80	31.90	31.90	-0.93%	95,206
Feb 25, 2026	32.15	32.30	32.05	32.20	32.20	-0.16%	56,863
Feb 24, 2026	32.45	32.50	32.20	32.25	32.25	-1.68%	81,711
Feb 23, 2026	32.55	32.90	32.20	32.80	32.80	0.77%	105,143
Feb 11, 2026	33.10	33.10	32.55	32.55	32.55	-0.91%	65,178
Feb 10, 2026	33.00	33.05	32.70	32.85	32.85	-0.45%	60,001
Feb 9, 2026	32.75	33.20	32.75	33.00	33.00	0.76%	68,108
Feb 6, 2026	32.95	32.95	32.35	32.75	32.75	-0.61%	68,367
Feb 5, 2026	32.70	34.45	32.70	32.95	32.95	1.54%	165,869
Feb 4, 2026	32.20	32.50	32.05	32.45	32.45	0.93%	74,182
Feb 3, 2026	32.20	32.50	31.95	32.15	32.15	1.10%	113,594
Feb 2, 2026	32.50	32.55	31.70	31.80	31.80	-1.70%	67,886
Jan 30, 2026	32.80	32.80	32.30	32.35	32.35	-1.82%	86,303
Jan 29, 2026	33.05	33.20	32.90	32.95	32.95	-0.30%	68,622
Jan 28, 2026	33.20	33.45	32.90	33.05	33.05	-0.75%	95,377
Jan 27, 2026	34.10	34.10	33.25	33.30	33.30	-0.75%	142,854
Jan 26, 2026	33.50	33.80	33.50	33.55	33.55	-0.30%	101,154
Jan 23, 2026	34.45	34.45	33.50	33.65	33.65	-2.46%	188,396
Jan 22, 2026	34.75	34.90	34.00	34.50	34.50	1.32%	131,829
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