Jhu Jian Catering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	21.75	22.75	20.80	22.30	22.30	2.29%	861,961
Oct 7, 2026	21.80	21.80	20.65	21.80	21.80	9.82%	940,561
Oct 6, 2026	18.20	19.85	18.20	19.85	19.85	9.97%	821,587
Oct 5, 2026	18.15	18.25	18.00	18.05	18.05	-1.10%	92,858
Oct 2, 2026	18.20	18.40	18.15	18.25	18.25	-	44,555
Oct 1, 2026	18.40	18.40	18.25	18.25	18.25	-0.82%	5,434
Sep 30, 2026	18.35	18.40	18.20	18.40	18.40	0.55%	44,438
Sep 29, 2026	18.30	18.45	18.20	18.30	18.30	-	35,611
Sep 24, 2026	18.35	18.35	18.20	18.30	18.30	-0.27%	24,300
Sep 23, 2026	18.35	18.45	18.25	18.35	18.35	-	61,451
Sep 22, 2026	18.45	18.45	18.30	18.35	18.35	-1.08%	74,237
Sep 21, 2026	18.60	18.60	18.35	18.55	18.55	-1.33%	108,858
Sep 18, 2026	18.75	18.80	18.70	18.80	18.80	0.27%	14,209
Sep 17, 2026	18.80	19.05	18.65	18.75	18.75	-	22,330
Sep 16, 2026	18.80	18.80	18.50	18.75	18.75	-	35,874
Sep 15, 2026	18.90	19.00	18.65	18.75	18.75	-1.57%	25,576
Sep 14, 2026	19.15	19.15	18.85	19.05	19.05	-1.80%	24,681
Sep 11, 2026	19.75	20.00	19.25	19.40	19.40	-2.02%	42,593
Sep 10, 2026	19.15	20.65	19.15	19.80	19.80	4.21%	351,552
Sep 9, 2026	18.60	19.10	18.50	19.00	19.00	2.15%	71,671
Sep 8, 2026	18.55	18.70	18.50	18.60	18.60	-0.53%	30,093
Sep 7, 2026	18.65	18.75	18.40	18.70	18.70	-1.32%	38,843
Sep 4, 2026	19.30	19.30	18.55	18.95	18.95	0.80%	32,650
Sep 3, 2026	18.90	19.00	18.80	18.80	18.80	-0.27%	17,503
Sep 2, 2026	18.95	19.05	18.70	18.85	18.85	-1.31%	74,440
Sep 1, 2026	19.05	19.15	18.95	19.10	19.10	-0.52%	22,471
Aug 31, 2026	19.60	19.60	19.20	19.20	19.20	0.26%	39,855
Aug 28, 2026	19.10	19.30	19.05	19.15	19.15	0.79%	25,372
Aug 27, 2026	19.00	19.30	18.90	19.00	19.00	0.26%	72,859
Aug 26, 2026	19.10	19.10	18.70	18.95	18.95	-0.79%	100,764
Aug 25, 2026	19.40	19.40	19.05	19.10	19.10	-1.55%	35,798
Aug 24, 2026	19.70	19.70	19.30	19.40	19.40	1.04%	70,673
Aug 21, 2026	19.05	19.40	19.00	19.20	19.20	0.79%	61,364
Aug 20, 2026	19.25	19.30	18.70	19.05	19.05	-0.52%	63,404
Aug 19, 2026	18.90	19.15	18.50	19.15	19.15	1.32%	76,093
Aug 18, 2026	19.45	19.45	18.80	18.90	18.90	-1.31%	97,027
Aug 17, 2026	19.80	19.80	19.00	19.15	19.15	-4.73%	130,899
Aug 14, 2026	20.50	20.50	19.85	20.10	20.10	-1.95%	155,315
Aug 13, 2026	20.70	22.10	20.45	20.50	20.50	-0.24%	418,968
Aug 12, 2026	20.60	21.20	20.45	20.55	20.55	-0.24%	138,952
Aug 11, 2026	21.30	21.85	20.60	20.60	20.60	-6.15%	207,409
Aug 10, 2026	21.50	22.35	20.85	21.95	21.95	7.86%	625,820
Aug 7, 2026	18.50	20.35	18.50	20.35	20.35	10.00%	211,458
Aug 6, 2026	18.25	18.70	18.20	18.50	18.50	0.27%	34,163
Aug 5, 2026	18.60	18.70	18.45	18.45	18.45	-0.81%	47,940
Aug 4, 2026	18.45	18.60	18.35	18.60	18.60	0.81%	38,608
Aug 3, 2026	18.75	18.75	18.30	18.45	18.45	-1.60%	88,243
Jul 31, 2026	18.55	19.20	18.45	18.75	18.75	1.08%	77,588
Jul 30, 2026	18.90	19.10	18.30	18.55	18.55	-3.13%	117,581
Jul 29, 2026	19.60	19.60	18.90	19.15	19.15	-3.77%	116,790