Jimu Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.61	0.61	0.53	0.55	0.55	-8.33%	25,165,000
May 29, 2026	0.52	0.62	0.52	0.60	0.60	13.21%	1,360,000
May 28, 2026	0.53	0.53	0.53	0.53	0.53	-1.85%	45,000
May 27, 2026	0.55	0.56	0.53	0.54	0.54	-1.82%	5,260,000
May 26, 2026	0.64	0.65	0.52	0.55	0.55	-14.06%	2,705,500
May 22, 2026	0.64	0.67	0.63	0.64	0.64	-	1,410,000
May 21, 2026	0.56	0.66	0.56	0.64	0.64	6.67%	1,840,250
May 20, 2026	0.55	0.63	0.51	0.60	0.60	17.65%	4,860,000
May 19, 2026	0.60	0.85	0.50	0.51	0.51	-12.07%	25,960,000
May 18, 2026	0.50	0.60	0.47	0.58	0.58	16.00%	8,492,000
May 15, 2026	0.50	0.50	0.50	0.50	0.50	1.01%	465,000
May 14, 2026	0.49	0.50	0.49	0.50	0.50	3.13%	965,000
May 13, 2026	0.48	0.48	0.48	0.48	0.48	-	-
May 12, 2026	0.48	0.49	0.48	0.48	0.48	-3.03%	405,000
May 11, 2026	0.50	0.50	0.50	0.50	0.50	1.02%	280,000
May 8, 2026	0.49	0.50	0.49	0.49	0.49	1.03%	140,000
May 7, 2026	0.48	0.49	0.48	0.49	0.49	2.11%	40,000
May 6, 2026	0.48	0.48	0.48	0.48	0.48	-	-
May 5, 2026	0.46	0.48	0.46	0.48	0.48	4.40%	55,000
May 4, 2026	0.47	0.47	0.45	0.46	0.46	-8.08%	205,000
Apr 30, 2026	0.50	0.50	0.50	0.50	0.50	-	-
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