Jhu Jian Catering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	24.50	24.50	23.70	23.80	23.80	-2.86%	208,015
Jun 17, 2026	25.90	25.90	24.15	24.50	24.50	3.81%	296,606
Jun 16, 2026	23.05	23.75	23.05	23.60	23.60	0.64%	176,867
Jun 15, 2026	23.00	23.45	22.80	23.45	23.45	2.40%	226,016
Jun 12, 2026	22.75	23.50	22.75	22.90	22.90	1.33%	132,572
Jun 11, 2026	22.70	22.80	22.60	22.60	22.60	-0.88%	69,629
Jun 10, 2026	23.00	23.30	22.80	22.80	22.80	-0.87%	81,898
Jun 9, 2026	22.90	23.10	22.90	23.00	23.00	0.88%	134,952
Jun 8, 2026	22.45	22.90	22.20	22.80	22.80	-0.65%	86,176
Jun 5, 2026	23.85	24.10	22.85	22.95	22.95	-1.71%	244,860
Jun 4, 2026	23.00	23.75	22.90	23.35	23.35	1.08%	212,056
Jun 3, 2026	23.10	23.15	22.60	23.10	23.10	0.87%	183,604
Jun 2, 2026	22.65	23.30	22.50	22.90	22.90	1.10%	142,764
Jun 1, 2026	23.05	23.05	22.30	22.65	22.65	-0.66%	191,020
May 29, 2026	22.55	23.45	22.50	22.80	22.80	0.44%	183,985
May 28, 2026	23.20	23.45	22.60	22.70	22.70	-2.16%	113,586
May 27, 2026	23.65	23.70	23.15	23.20	23.20	-2.11%	128,126
May 26, 2026	23.45	23.70	23.20	23.70	23.70	-0.42%	168,842
May 25, 2026	24.75	24.75	23.75	23.80	23.80	-3.84%	230,899
May 22, 2026	24.80	24.90	24.60	24.75	24.75	-0.40%	104,892
May 21, 2026	24.90	25.10	24.75	24.85	24.85	-0.20%	95,576
May 20, 2026	25.00	25.20	24.75	24.90	24.90	-	88,780
May 19, 2026	25.50	25.50	24.75	24.90	24.90	-2.35%	110,952
May 18, 2026	24.75	25.55	24.75	25.50	25.50	3.03%	178,062
May 15, 2026	26.35	26.35	24.75	24.75	24.75	-6.43%	285,131
May 14, 2026	26.80	27.05	26.10	26.45	26.45	-1.12%	178,821
May 13, 2026	27.05	27.45	26.35	26.75	26.75	-2.37%	306,521
May 12, 2026	27.70	27.70	27.05	27.40	27.40	-0.90%	96,051
May 11, 2026	28.10	28.15	27.20	27.65	27.65	-1.78%	171,864
May 8, 2026	28.10	28.45	27.70	28.15	28.15	-1.92%	109,202
May 7, 2026	27.45	30.30	27.10	28.70	28.70	3.99%	361,054
May 6, 2026	28.35	28.35	27.50	27.60	27.60	-2.82%	205,494
May 5, 2026	28.80	28.85	28.10	28.40	28.40	-1.39%	189,906
May 4, 2026	30.10	30.10	28.75	28.80	28.80	-4.16%	290,642
Apr 30, 2026	30.35	30.35	30.05	30.05	30.05	-1.31%	74,332
Apr 29, 2026	30.20	30.65	30.10	30.45	30.45	-0.81%	192,216
Apr 28, 2026	30.60	31.20	30.60	30.70	30.70	-3.91%	137,443
Apr 27, 2026	33.85	34.50	31.60	31.95	31.95	-4.20%	161,518
Apr 24, 2026	33.95	33.95	33.30	33.35	33.35	-	66,838
Apr 23, 2026	34.35	34.60	33.20	33.35	33.35	-3.05%	108,117
Apr 22, 2026	34.40	34.45	34.15	34.40	34.40	-	139,089
Apr 21, 2026	34.10	34.55	34.05	34.40	34.40	0.15%	173,907
Apr 20, 2026	34.45	34.65	34.30	34.35	34.35	-0.29%	86,205
Apr 17, 2026	34.45	34.60	34.30	34.45	34.45	0.29%	63,497
Apr 16, 2026	34.40	34.80	34.30	34.35	34.35	-0.43%	125,663
Apr 15, 2026	34.45	34.75	34.05	34.50	34.50	2.07%	200,755
Apr 14, 2026	34.75	35.00	33.80	33.80	33.80	-1.89%	161,535
Apr 13, 2026	34.85	35.00	34.20	34.45	34.45	-0.58%	153,901
Apr 10, 2026	34.80	35.00	34.50	34.65	34.65	-0.29%	41,297
Apr 9, 2026	34.90	35.10	34.55	34.75	34.75	0.87%	52,316