Jinhui Holdings Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Jun 17, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Jun 16, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Jun 15, 2026	0.59	0.59	0.59	0.59	0.59	3.51%	-
Jun 12, 2026	0.59	0.59	0.57	0.57	0.57	-3.39%	11,000
Jun 11, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Jun 10, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Jun 9, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Jun 8, 2026	0.60	0.60	0.58	0.59	0.59	-1.67%	7,000
Jun 5, 2026	0.64	0.65	0.60	0.60	0.60	1.69%	59,000
Jun 4, 2026	0.58	0.60	0.58	0.59	0.59	-1.67%	154,000
Jun 3, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jun 2, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jun 1, 2026	0.60	0.60	0.60	0.60	0.60	-1.64%	12,000
May 29, 2026	0.61	0.61	0.61	0.61	0.61	-	-
May 28, 2026	0.61	0.61	0.61	0.61	0.61	-	-
May 27, 2026	0.60	0.60	0.60	0.61	0.61	5.17%	15,000
May 26, 2026	0.65	0.65	0.56	0.58	0.58	-10.77%	403,000
May 22, 2026	0.65	0.65	0.65	0.65	0.65	-	49,000
May 21, 2026	0.65	0.65	0.65	0.65	0.65	-7.14%	51,000
May 20, 2026	0.70	0.70	0.70	0.70	0.70	-	-
May 19, 2026	0.70	0.70	0.70	0.70	0.70	-	-
May 18, 2026	0.70	0.70	0.70	0.70	0.70	-	-
May 15, 2026	0.70	0.70	0.70	0.70	0.70	-	-
May 14, 2026	0.70	0.70	0.70	0.70	0.70	-	-
May 13, 2026	0.69	0.72	0.67	0.70	0.70	1.45%	58,000
May 12, 2026	0.69	0.69	0.69	0.69	0.69	-	-
May 11, 2026	0.69	0.69	0.69	0.69	0.69	-	-
May 8, 2026	0.70	0.70	0.66	0.69	0.69	4.55%	55,000
May 7, 2026	0.66	0.66	0.66	0.66	0.66	-	-
May 6, 2026	0.66	0.66	0.66	0.66	0.66	-4.35%	143,000
May 5, 2026	0.69	0.69	0.69	0.69	0.69	-	-
May 4, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Apr 30, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Apr 29, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Apr 28, 2026	0.67	0.68	0.65	0.69	0.69	4.55%	41,000
Apr 27, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Apr 24, 2026	0.62	0.62	0.62	0.66	0.66	-4.35%	11,000
Apr 23, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Apr 22, 2026	0.68	0.69	0.63	0.69	0.69	2.99%	19,000
Apr 21, 2026	0.65	0.67	0.63	0.67	0.67	4.69%	13,000
Apr 20, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Apr 17, 2026	0.64	0.64	0.64	0.64	0.64	1.59%	-
Apr 16, 2026	0.64	0.64	0.60	0.63	0.63	1.61%	63,000
Apr 15, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Apr 14, 2026	0.62	0.62	0.62	0.62	0.62	1.64%	-
Apr 13, 2026	0.59	0.61	0.56	0.61	0.61	5.17%	39,000
Apr 10, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Apr 9, 2026	0.58	0.58	0.56	0.58	0.58	-	101,000
Apr 8, 2026	0.59	0.59	0.58	0.58	0.58	-4.92%	345,000