Jimu Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	0.56	0.56	0.56	0.56	0.56	-0.89%	5,000
Oct 6, 2026	0.56	0.56	0.56	0.56	0.56	1.82%	10,000
Oct 5, 2026	0.53	0.56	0.53	0.55	0.55	-7.56%	380,000
Oct 2, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	-
Sep 30, 2026	0.60	0.60	0.60	0.60	0.60	-	15,000
Sep 29, 2026	0.61	0.61	0.60	0.60	0.60	1.69%	20,000
Sep 28, 2026	0.63	0.63	0.59	0.59	0.59	-0.84%	115,000
Sep 25, 2026	0.60	0.60	0.60	0.60	0.60	-	5,000
Sep 24, 2026	0.65	0.65	0.58	0.60	0.60	-0.83%	975,000
Sep 23, 2026	0.60	0.60	0.60	0.60	0.60	5.26%	30,000
Sep 22, 2026	0.60	0.60	0.60	0.57	0.57	-3.39%	72,000
Sep 21, 2026	0.62	0.62	0.59	0.59	0.59	-4.07%	770,000
Sep 18, 2026	0.58	0.63	0.58	0.62	0.62	12.84%	305,000
Sep 17, 2026	0.51	0.64	0.51	0.55	0.55	0.93%	10,480,000
Sep 16, 2026	0.55	0.55	0.55	0.54	0.54	-0.92%	20,000
Sep 15, 2026	0.51	0.55	0.51	0.55	0.55	2.83%	307,750
Sep 14, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Sep 11, 2026	0.51	0.55	0.50	0.53	0.53	3.92%	3,669,043
Sep 10, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Sep 9, 2026	0.51	0.51	0.51	0.51	0.51	-	1,375,000
Sep 8, 2026	0.51	0.51	0.51	0.51	0.51	0.99%	40,000
Sep 7, 2026	0.54	0.54	0.50	0.51	0.51	-2.88%	475,000
Sep 4, 2026	0.55	0.59	0.52	0.52	0.52	-6.31%	4,555,000
Sep 3, 2026	0.53	0.58	0.53	0.56	0.56	4.72%	2,145,000
Sep 2, 2026	0.52	0.54	0.48	0.53	0.53	0.95%	19,634,939
Sep 1, 2026	0.54	0.54	0.50	0.53	0.53	-	9,390,000
Aug 31, 2026	0.49	0.53	0.49	0.53	0.53	10.53%	755,000
Aug 28, 2026	0.43	0.48	0.43	0.48	0.48	-	35,000
Aug 27, 2026	0.47	0.48	0.47	0.48	0.48	1.06%	35,000
Aug 26, 2026	0.48	0.49	0.47	0.47	0.47	-3.09%	105,000
Aug 25, 2026	0.46	0.49	0.46	0.49	0.49	-	25,250
Aug 24, 2026	0.49	0.49	0.47	0.49	0.49	-	125,000
Aug 21, 2026	0.46	0.50	0.46	0.49	0.49	-6.73%	464,000
Aug 20, 2026	0.52	0.52	0.52	0.52	0.52	-0.95%	-
Aug 19, 2026	0.53	0.53	0.53	0.53	0.53	-0.94%	-
Aug 18, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Aug 17, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Aug 14, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Aug 13, 2026	0.53	0.53	0.53	0.53	0.53	-1.85%	-
Aug 12, 2026	0.54	0.54	0.54	0.54	0.54	1.89%	5,000
Aug 11, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Aug 10, 2026	0.53	0.55	0.53	0.53	0.53	1.92%	55,000
Aug 7, 2026	0.53	0.53	0.53	0.52	0.52	8.33%	5,000
Aug 6, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Aug 5, 2026	0.55	0.55	0.48	0.48	0.48	-	35,000
Aug 4, 2026	0.50	0.52	0.48	0.48	0.48	-	375,000
Aug 3, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Jul 31, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Jul 30, 2026	0.48	0.48	0.48	0.48	0.48	-	30,000
Jul 29, 2026	0.48	0.48	0.48	0.48	0.48	-1.03%	-