Jimu Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	-
Apr 28, 2026	0.50	0.50	0.50	0.50	0.50	1.01%	2,250,000
Apr 27, 2026	0.49	0.50	0.49	0.50	0.50	-1.00%	305,000
Apr 24, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Apr 23, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Apr 22, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Apr 21, 2026	0.47	0.50	0.47	0.50	0.50	1.01%	125,000
Apr 20, 2026	0.52	0.52	0.47	0.50	0.50	-1.00%	620,000
Apr 17, 2026	0.50	0.50	0.49	0.50	0.50	-	11,250
Apr 16, 2026	0.50	0.50	0.50	0.50	0.50	-	5,000
Apr 15, 2026	0.48	0.50	0.48	0.50	0.50	-1.96%	45,000
Apr 14, 2026	0.50	0.51	0.50	0.51	0.51	5.15%	3,330,000
Apr 13, 2026	0.44	0.44	0.44	0.49	0.49	-4.90%	20,000
Apr 10, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Apr 9, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Apr 8, 2026	0.53	0.53	0.51	0.51	0.51	2.00%	345,000
Apr 2, 2026	0.50	0.50	0.50	0.50	0.50	-	1,415,000
Apr 1, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Mar 31, 2026	0.50	0.50	0.50	0.50	0.50	-	3,175,000
Mar 30, 2026	0.50	0.50	0.50	0.50	0.50	-1.96%	1,306,000
Mar 27, 2026	0.50	0.54	0.50	0.51	0.51	2.00%	10,400,000
Mar 26, 2026	0.50	0.50	0.50	0.50	0.50	-	5,000
Mar 25, 2026	0.49	0.56	0.48	0.50	0.50	4.17%	2,820,000
Mar 24, 2026	0.50	0.50	0.48	0.48	0.48	-5.88%	85,000
Mar 23, 2026	0.40	0.51	0.40	0.51	0.51	6.25%	562,000
Mar 20, 2026	0.50	0.50	0.46	0.48	0.48	-4.00%	3,350,000
Mar 19, 2026	0.49	0.50	0.49	0.50	0.50	-3.85%	35,000
Mar 18, 2026	0.52	0.52	0.52	0.52	0.52	-	20,000
Mar 17, 2026	0.51	0.52	0.46	0.52	0.52	-7.14%	50,000
Mar 16, 2026	0.56	0.56	0.56	0.56	0.56	-	10,000
Mar 13, 2026	0.56	0.60	0.53	0.56	0.56	-	6,815,000
Mar 12, 2026	0.53	0.56	0.53	0.56	0.56	5.66%	185,000
Mar 11, 2026	0.53	0.53	0.53	0.53	0.53	-	120,000
Mar 10, 2026	0.47	0.53	0.47	0.53	0.53	-5.36%	2,030,000
Mar 9, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Mar 6, 2026	0.56	0.56	0.56	0.56	0.56	-	30,000
Mar 5, 2026	0.56	0.56	0.56	0.56	0.56	-	15,000
Mar 4, 2026	0.53	0.57	0.53	0.56	0.56	7.69%	260,000
Mar 3, 2026	0.49	0.52	0.48	0.52	0.52	8.33%	840,000
Mar 2, 2026	0.47	0.48	0.47	0.48	0.48	3.23%	415,000
Feb 27, 2026	0.44	0.46	0.44	0.47	0.47	6.90%	1,337,000
Feb 26, 2026	0.40	0.44	0.40	0.44	0.44	8.75%	2,670,000
Feb 25, 2026	0.40	0.40	0.40	0.40	0.40	-4.76%	8,500
Feb 24, 2026	0.42	0.42	0.42	0.42	0.42	-	35,000
Feb 23, 2026	0.42	0.42	0.42	0.42	0.42	-2.33%	-
Feb 20, 2026	0.43	0.43	0.43	0.43	0.43	4.88%	5,000
Feb 16, 2026	0.41	0.41	0.41	0.41	0.41	6.49%	10,000
Feb 13, 2026	0.37	0.39	0.37	0.39	0.39	-	16,000
Feb 12, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Feb 11, 2026	0.39	0.39	0.38	0.39	0.39	-4.94%	75,000