Jhu Jian Catering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	35.00	35.20	34.10	34.45	34.45	0.29%	112,827
Apr 7, 2026	34.30	35.10	34.20	34.35	34.35	-0.43%	127,604
Apr 2, 2026	34.40	34.75	34.30	34.50	34.50	0.29%	75,471
Apr 1, 2026	34.85	34.95	34.40	34.40	34.40	-0.58%	79,697
Mar 31, 2026	34.40	34.90	34.05	34.60	34.60	0.44%	142,187
Mar 30, 2026	34.10	34.80	33.25	34.45	34.45	0.44%	163,333
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