Jiumaojiu International Holdings Limited - 9922.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.3	2.34	2.34	2.38	2.3	25.96M
September 04, 2025	2.35	2.3	2.3	2.36	2.29	18.4M
September 03, 2025	2.4	2.34	2.34	2.41	2.34	13.39M
September 02, 2025	2.4	2.38	2.38	2.43	2.34	21.08M
September 01, 2025	2.44	2.4	2.4	2.45	2.39	17.81M
August 29, 2025	2.45	2.41	2.41	2.49	2.41	17.22M
August 28, 2025	2.5	2.42	2.42	2.51	2.4	28.5M
August 27, 2025	2.65	2.51	2.51	2.71	2.49	36.67M
August 26, 2025	2.71	2.61	2.61	2.71	2.59	34.08M
August 25, 2025	2.68	2.7	2.7	2.72	2.47	86.46M
August 22, 2025	2.76	2.76	2.76	2.79	2.74	15.69M
August 21, 2025	2.85	2.76	2.76	2.85	2.74	22.22M
August 20, 2025	2.9	2.83	2.83	2.9	2.76	24.64M
August 19, 2025	2.89	2.92	2.92	2.98	2.86	21.76M
August 18, 2025	2.84	2.86	2.86	2.93	2.84	25.93M
August 15, 2025	2.8	2.82	2.82	2.82	2.76	18.03M
August 14, 2025	2.81	2.8	2.8	2.87	2.77	18.98M
August 13, 2025	2.77	2.79	2.79	2.82	2.75	25.95M
August 12, 2025	2.75	2.73	2.73	2.78	2.72	15.21M
August 11, 2025	2.83	2.75	2.75	2.83	2.74	18.89M
August 08, 2025	2.84	2.82	2.82	2.86	2.79	9.76M
August 07, 2025	2.89	2.84	2.84	2.9	2.84	12.88M
August 06, 2025	2.89	2.87	2.87	2.94	2.86	9.67M
August 05, 2025	2.87	2.91	2.91	2.93	2.86	13.16M
August 04, 2025	2.84	2.87	2.87	2.88	2.78	9.82M
August 01, 2025	2.84	2.84	2.84	2.89	2.81	14.75M
July 31, 2025	2.98	2.84	2.84	2.98	2.84	33.08M
July 30, 2025	2.93	2.98	2.98	3.08	2.89	50.95M
July 29, 2025	2.99	2.93	2.93	2.99	2.88	20.39M
July 28, 2025	3.06	2.96	2.96	3.06	2.95	20.27M
July 25, 2025	3.09	3.03	3.03	3.16	3.03	24.57M
July 24, 2025	3.01	3.09	3.09	3.12	3.01	29.04M
July 23, 2025	3.13	3.01	3.01	3.13	3.01	29.58M
July 22, 2025	2.95	3.08	3.08	3.27	2.93	116.81M
July 21, 2025	2.93	2.88	2.88	2.93	2.83	20.82M
July 18, 2025	2.89	2.89	2.89	3.08	2.88	76.07M
July 17, 2025	2.83	2.87	2.87	2.89	2.8	20.32M
July 16, 2025	2.87	2.81	2.81	2.92	2.81	34.17M
July 15, 2025	2.9	2.85	2.85	2.93	2.8	18.56M
July 14, 2025	2.95	2.9	2.9	2.96	2.86	19.16M
July 11, 2025	2.91	2.93	2.93	3.09	2.91	46.26M
July 10, 2025	2.78	2.89	2.89	2.94	2.75	37.77M
July 09, 2025	2.8	2.79	2.79	2.91	2.76	27.46M
July 08, 2025	2.75	2.79	2.79	2.81	2.74	18.21M
July 07, 2025	2.78	2.75	2.75	2.81	2.74	15.25M
July 04, 2025	2.83	2.77	2.77	2.83	2.74	18.71M
July 03, 2025	2.85	2.85	2.85	2.87	2.79	18.33M
July 02, 2025	2.79	2.85	2.85	2.92	2.76	47.74M
June 30, 2025	2.78	2.8	2.8	2.83	2.72	26.86M
June 27, 2025	2.85	2.76	2.76	2.88	2.73	45.73M
June 26, 2025	2.65	2.81	2.81	3.43	2.58	236.94M
June 25, 2025	2.5	2.63	2.63	2.64	2.48	28.27M
June 24, 2025	2.48	2.47	2.47	2.49	2.45	11.86M
June 23, 2025	2.41	2.43	2.43	2.45	2.35	17.55M
June 20, 2025	2.43	2.41	2.41	2.46	2.39	11.46M
June 19, 2025	2.53	2.41	2.41	2.53	2.41	17.11M
June 18, 2025	2.61	2.53	2.53	2.66	2.53	12.65M
June 17, 2025	2.68	2.61	2.61	2.68	2.58	11.15M
June 16, 2025	2.6	2.66	2.66	2.68	2.54	20.12M
June 13, 2025	2.65	2.6	2.6	2.71	2.55	21.91M

Jiumaojiu International Holdings Limited (9922.HK) HKSE