Jisheng Group Holdings Limited - 8133.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.4	0.4	0.4	0.42	0.4	166,000
September 25, 2025	0.42	0.4	0.4	0.42	0.4	63,969
September 24, 2025	0.42	0.42	0.42	0.42	0.42	0
September 23, 2025	0.4	0.42	0.42	0.42	0.4	48,000
September 22, 2025	0.41	0.39	0.39	0.41	0.39	138,100
September 19, 2025	0.41	0.41	0.41	0.41	0.4	148,000
September 18, 2025	0.42	0.42	0.42	0.42	0.42	0
September 17, 2025	0.42	0.42	0.42	0.42	0.42	8,000
September 16, 2025	0.42	0.43	0.43	0.43	0.41	68,000
September 15, 2025	0.42	0.42	0.42	0.42	0.42	35,250
September 12, 2025	0.43	0.43	0.43	0.43	0.42	28,000
September 11, 2025	0.43	0.42	0.42	0.43	0.42	28,000
September 10, 2025	0.4	0.43	0.43	0.48	0.4	987,000
September 09, 2025	0.44	0.4	0.4	0.45	0.4	329,700
September 08, 2025	0.4	0.44	0.44	0.45	0.4	668,000
September 05, 2025	0.37	0.39	0.39	0.4	0.37	166,000
September 04, 2025	0.4	0.4	0.4	0.4	0.4	0
September 03, 2025	0.37	0.4	0.4	0.4	0.37	14,000
September 02, 2025	0.4	0.4	0.4	0.4	0.4	8,000
September 01, 2025	0.4	0.38	0.38	0.4	0.38	56,000
August 29, 2025	0.39	0.4	0.4	0.4	0.39	210,000
August 28, 2025	0.38	0.39	0.39	0.39	0.37	122,000
August 27, 2025	0.39	0.38	0.38	0.45	0.36	840,000
August 26, 2025	0.35	0.35	0.35	0.35	0.35	0
August 25, 2025	0.35	0.35	0.35	0.35	0.35	0
August 22, 2025	0.35	0.35	0.35	0.35	0.35	0
August 21, 2025	0.35	0.35	0.35	0.35	0.35	0
August 20, 2025	0.35	0.35	0.35	0.35	0.35	0
August 19, 2025	0.35	0.35	0.35	0.35	0.35	130,000
August 18, 2025	0.37	0.37	0.37	0.37	0.37	0
August 15, 2025	0.37	0.37	0.37	0.37	0.37	0
August 14, 2025	0.37	0.37	0.37	0.37	0.37	0
August 13, 2025	0.37	0.37	0.37	0.37	0.37	0
August 12, 2025	0.37	0.37	0.37	0.37	0.37	0
August 11, 2025	0.38	0.37	0.37	0.39	0.34	124,000
August 08, 2025	0.39	0.39	0.39	0.39	0.39	0
August 07, 2025	0.39	0.39	0.39	0.39	0.39	0
August 06, 2025	0.36	0.39	0.39	0.39	0.33	294,000
August 05, 2025	0.37	0.39	0.39	0.41	0.35	66,000
August 04, 2025	0.37	0.37	0.37	0.37	0.37	0
August 01, 2025	0.37	0.37	0.37	0.37	0.37	0
July 31, 2025	0.37	0.37	0.37	0.37	0.37	2,000
July 30, 2025	0.34	0.37	0.37	0.37	0.34	34,500
July 29, 2025	0.37	0.37	0.37	0.37	0.37	0
July 28, 2025	0.38	0.38	0.38	0.38	0.38	0
July 25, 2025	0.38	0.38	0.38	0.38	0.38	4,000
July 24, 2025	0.38	0.38	0.38	0.38	0.38	0
July 23, 2025	0.38	0.38	0.38	0.38	0.38	0
July 22, 2025	0.38	0.38	0.38	0.38	0.38	2,000
July 21, 2025	0.36	0.35	0.35	0.36	0.35	34,000
July 18, 2025	0.36	0.36	0.36	0.36	0.36	0
July 17, 2025	0.36	0.36	0.36	0.36	0.36	250
July 16, 2025	0.36	0.36	0.36	0.36	0.36	0
July 15, 2025	0.36	0.36	0.36	0.36	0.36	0
July 14, 2025	0.36	0.36	0.36	0.36	0.36	0
July 11, 2025	0.35	0.36	0.36	0.36	0.35	48,000
July 10, 2025	0.35	0.35	0.35	0.35	0.35	0
July 09, 2025	0.35	0.35	0.35	0.35	0.35	86,000
July 08, 2025	0.31	0.33	0.33	0.33	0.31	40,000
July 07, 2025	0.31	0.31	0.31	0.31	0.31	0

Jisheng Group Holdings Limited (8133.HK) HKSE