Jhu Jian Catering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	123,477
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
Jul 28, 2026	20.00	20.05	19.80	19.90	19.90	-1.73%	40,660
Jul 27, 2026	20.40	20.40	20.00	20.25	20.25	-	47,549
Jul 24, 2026	20.25	20.25	20.05	20.25	20.25	-	29,376
Jul 23, 2026	20.60	20.75	20.00	20.25	20.25	-1.70%	75,118
Jul 22, 2026	20.65	21.10	20.50	20.60	20.60	0.24%	59,155
Jul 21, 2026	20.50	20.70	20.50	20.55	20.55	0.24%	24,637
Jul 20, 2026	20.40	20.90	20.15	20.50	20.50	0.24%	38,781
Jul 17, 2026	20.50	20.95	20.45	20.45	20.45	-2.39%	49,612
Jul 16, 2026	20.75	21.10	20.55	20.95	20.95	-0.48%	39,913
Jul 15, 2026	20.50	21.20	20.50	21.05	21.05	0.24%	59,132
Jul 14, 2026	22.05	22.15	20.40	21.00	21.00	-5.62%	128,281
Jul 13, 2026	22.70	22.80	22.20	22.25	22.25	-1.98%	81,581
Jul 9, 2026	23.25	23.25	22.70	22.70	22.70	-1.09%	7,455
Jul 8, 2026	22.75	22.95	22.70	22.95	22.95	1.10%	11,436
Jul 7, 2026	23.25	23.40	22.70	22.70	22.70	-2.37%	29,823
Jul 6, 2026	23.10	23.65	23.00	23.25	23.25	0.65%	63,100
Jul 3, 2026	22.80	23.35	22.80	23.10	23.10	1.99%	70,716
Jul 2, 2026	22.65	22.70	22.45	22.65	22.65	1.12%	13,744
Jul 1, 2026	22.80	22.80	22.35	22.40	22.40	-1.75%	28,909
Jun 30, 2026	22.70	22.85	22.65	22.80	22.80	0.44%	17,069
Jun 29, 2026	22.75	22.80	22.65	22.70	22.70	0.67%	19,373
Jun 26, 2026	23.00	23.05	22.55	22.55	22.55	-2.38%	81,088
Jun 25, 2026	22.80	23.25	22.80	23.10	23.10	0.65%	79,861
Jun 24, 2026	22.85	23.15	22.85	22.95	22.95	-0.65%	29,929
Jun 23, 2026	23.35	23.35	22.95	23.10	23.10	-1.07%	137,942
Jun 22, 2026	23.80	23.95	23.25	23.35	23.35	-1.89%	157,137
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