JHSF3.SAJHSF3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.32 | $8.43 | $8.28 | $8.42 | 557,600 |
| 1/14/2026 | $8.35 | $8.40 | $8.21 | $8.28 | 7.07M |
| 1/13/2026 | $8.40 | $8.40 | $8.18 | $8.34 | 7.27M |
| 1/12/2026 | $8.18 | $8.40 | $8.07 | $8.40 | 3.94M |
| 1/9/2026 | $8.06 | $8.23 | $8.03 | $8.18 | 3.97M |
| 1/8/2026 | $7.90 | $8.05 | $7.87 | $8.05 | 3.50M |
| 1/7/2026 | $7.92 | $7.96 | $7.83 | $7.90 | 2.24M |
| 1/6/2026 | $7.87 | $8.03 | $7.87 | $7.92 | 2.45M |
| 1/5/2026 | $7.84 | $8.03 | $7.81 | $7.87 | 2.96M |
| 1/2/2026 | $7.98 | $8.00 | $7.81 | $7.84 | 2.86M |
| 12/30/2025 | $7.90 | $7.98 | $7.90 | $7.93 | 2.70M |
| 12/29/2025 | $8.04 | $8.04 | $7.82 | $7.87 | 2.23M |
| 12/26/2025 | $7.95 | $8.07 | $7.90 | $7.98 | 4.56M |
| 12/23/2025 | $7.75 | $8.00 | $7.74 | $7.95 | 4.13M |
| 12/22/2025 | $7.82 | $7.86 | $7.60 | $7.70 | 5.18M |
| 12/19/2025 | $7.69 | $7.94 | $7.62 | $7.76 | 4.07M |
| 12/18/2025 | $7.53 | $7.76 | $7.51 | $7.69 | 2.23M |
| 12/17/2025 | $7.73 | $7.73 | $7.42 | $7.55 | 3.95M |
| 12/16/2025 | $7.93 | $7.93 | $7.57 | $7.75 | 4.66M |
| 12/15/2025 | $7.96 | $8.05 | $7.87 | $7.97 | 2.51M |
| 12/12/2025 | $7.86 | $8.02 | $7.78 | $7.90 | 2.04M |
| 12/11/2025 | $7.66 | $8.09 | $7.66 | $7.84 | 8.07M |
| 12/10/2025 | $7.57 | $7.74 | $7.52 | $7.65 | 2.50M |
| 12/9/2025 | $7.63 | $7.67 | $7.42 | $7.57 | 2.92M |
| 12/8/2025 | $7.84 | $7.84 | $7.55 | $7.68 | 2.91M |
| 12/5/2025 | $8.09 | $8.11 | $7.64 | $7.71 | 4.95M |
| 12/4/2025 | $7.88 | $8.28 | $7.86 | $8.09 | 4.53M |
| 12/3/2025 | $7.76 | $7.91 | $7.76 | $7.88 | 5.85M |
| 12/2/2025 | $7.61 | $7.81 | $7.59 | $7.74 | 2.84M |
| 12/1/2025 | $7.67 | $7.67 | $7.40 | $7.61 | 4.65M |
| 11/28/2025 | $7.45 | $7.73 | $7.45 | $7.67 | 4.31M |
| 11/27/2025 | $7.47 | $7.50 | $7.35 | $7.44 | 1.44M |
| 11/26/2025 | $7.28 | $7.49 | $7.27 | $7.47 | 1.77M |
| 11/25/2025 | $7.39 | $7.47 | $7.21 | $7.26 | 2.75M |
| 11/24/2025 | $7.17 | $7.41 | $7.14 | $7.39 | 2.54M |
| 11/21/2025 | $7.16 | $7.27 | $7.08 | $7.17 | 2.10M |
| 11/19/2025 | $7.25 | $7.26 | $7.12 | $7.16 | 1.49M |
| 11/18/2025 | $6.95 | $7.27 | $6.87 | $7.25 | 2.26M |
| 11/17/2025 | $7.31 | $7.32 | $7.01 | $7.02 | 5.78M |
| 11/14/2025 | $7.20 | $7.41 | $7.08 | $7.29 | 7.26M |
| 11/13/2025 | $7.08 | $7.19 | $6.98 | $7.08 | 3.50M |
| 11/12/2025 | $7.08 | $7.15 | $7.06 | $7.14 | 2.18M |
| 11/11/2025 | $6.94 | $7.18 | $6.94 | $7.08 | 3.64M |
| 11/10/2025 | $6.95 | $7.02 | $6.88 | $6.91 | 5.05M |
| 11/7/2025 | $6.76 | $6.92 | $6.74 | $6.89 | 2.23M |
| 11/6/2025 | $6.86 | $6.90 | $6.70 | $6.79 | 3.08M |
| 11/5/2025 | $6.70 | $6.92 | $6.67 | $6.87 | 3.45M |
| 11/4/2025 | $6.57 | $6.75 | $6.57 | $6.70 | 3.96M |
| 11/3/2025 | $6.60 | $6.70 | $6.51 | $6.60 | 4.05M |
| 10/31/2025 | $6.64 | $6.71 | $6.59 | $6.59 | 9.19M |
| 10/30/2025 | $6.43 | $6.62 | $6.41 | $6.56 | 2.70M |
| 10/29/2025 | $6.31 | $6.56 | $6.30 | $6.47 | 3.90M |
| 10/28/2025 | $6.30 | $6.34 | $6.26 | $6.29 | 1.60M |
| 10/27/2025 | $6.26 | $6.35 | $6.23 | $6.29 | 1.99M |
| 10/24/2025 | $6.12 | $6.23 | $6.12 | $6.21 | 1.39M |
| 10/23/2025 | $6.12 | $6.21 | $6.07 | $6.16 | 1.79M |
| 10/22/2025 | $6.10 | $6.12 | $6.03 | $6.11 | 2.16M |
| 10/21/2025 | $6.14 | $6.17 | $6.06 | $6.07 | 2.35M |
| 10/20/2025 | $6.00 | $6.18 | $5.99 | $6.12 | 2.35M |
| 10/17/2025 | $5.94 | $6.01 | $5.91 | $6.00 | 2.98M |