Jinhui Shipping and Transportation Limited (OSL:JIN)
Norway · Delayed Price · Currency is NOK 5.98
-0.24 (-3.86%)
Aug 1, 2025, 4:27 PM CET
OSL:JIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.28 | 6.28 | 5.96 | 5.98 | 5.98 | -3.86% | 56,437 |
| Jul 31, 2025 | 6.36 | 6.36 | 6.04 | 6.22 | 6.22 | -2.81% | 43,270 |
| Jul 30, 2025 | 6.50 | 6.50 | 6.04 | 6.40 | 6.40 | 0.63% | 26,010 |
| Jul 29, 2025 | 6.30 | 6.48 | 6.00 | 6.36 | 6.36 | 1.27% | 59,037 |
| Jul 28, 2025 | 6.80 | 6.80 | 6.10 | 6.28 | 6.28 | -0.95% | 31,608 |
| Jul 25, 2025 | 6.08 | 6.68 | 6.08 | 6.34 | 6.34 | 1.28% | 91,413 |
| Jul 24, 2025 | 6.44 | 6.44 | 6.14 | 6.26 | 6.26 | -1.57% | 15,336 |
| Jul 23, 2025 | 6.40 | 6.42 | 6.18 | 6.36 | 6.36 | 1.60% | 30,740 |
| Jul 22, 2025 | 6.40 | 6.40 | 5.96 | 6.26 | 6.26 | -0.95% | 71,958 |
| Jul 21, 2025 | 6.02 | 6.44 | 6.02 | 6.32 | 6.32 | 0.64% | 125,446 |
| Jul 18, 2025 | 6.00 | 6.38 | 5.96 | 6.28 | 6.28 | 5.02% | 43,291 |
| Jul 17, 2025 | 6.00 | 6.00 | 5.88 | 5.98 | 5.98 | 4.91% | 28,855 |
| Jul 16, 2025 | 5.76 | 5.88 | 5.70 | 5.70 | 5.70 | -1.38% | 8,000 |
| Jul 15, 2025 | 5.78 | 6.00 | 5.66 | 5.78 | 5.78 | 0.35% | 46,367 |
| Jul 14, 2025 | 5.70 | 5.80 | 5.66 | 5.76 | 5.76 | 0.70% | 53,783 |
| Jul 11, 2025 | 5.52 | 5.72 | 5.48 | 5.72 | 5.72 | 2.51% | 108,831 |
| Jul 10, 2025 | 5.48 | 5.58 | 5.44 | 5.58 | 5.58 | 2.57% | 9,911 |
| Jul 9, 2025 | 5.38 | 5.50 | 5.38 | 5.44 | 5.44 | -3.55% | 121,327 |
| Jul 8, 2025 | 5.66 | 5.66 | 5.50 | 5.64 | 5.64 | 2.92% | 9,240 |
| Jul 7, 2025 | 5.68 | 5.68 | 5.40 | 5.48 | 5.48 | -0.36% | 69,657 |
| Jul 4, 2025 | 5.62 | 5.62 | 5.50 | 5.50 | 5.50 | - | 91,303 |
| Jul 3, 2025 | 5.70 | 5.70 | 5.42 | 5.50 | 5.50 | -3.17% | 47,045 |
| Jul 2, 2025 | 5.30 | 5.70 | 5.30 | 5.68 | 5.68 | 4.80% | 54,913 |
| Jul 1, 2025 | 5.50 | 5.54 | 5.40 | 5.42 | 5.42 | -1.45% | 3,533 |
| Jun 30, 2025 | 5.54 | 5.54 | 5.20 | 5.50 | 5.50 | 0.36% | 99,216 |
| Jun 27, 2025 | 5.42 | 5.60 | 5.42 | 5.48 | 5.48 | - | 54,055 |
| Jun 26, 2025 | 5.58 | 5.66 | 5.48 | 5.48 | 5.48 | -1.79% | 28,678 |
| Jun 25, 2025 | 5.46 | 5.58 | 5.32 | 5.58 | 5.58 | 2.20% | 22,976 |
| Jun 24, 2025 | 5.42 | 5.46 | 5.34 | 5.46 | 5.46 | - | 5,407 |
| Jun 23, 2025 | 5.54 | 5.54 | 5.32 | 5.46 | 5.46 | -0.73% | 18,937 |
| Jun 20, 2025 | 5.34 | 5.50 | 5.24 | 5.50 | 5.50 | 5.36% | 86,685 |
| Jun 19, 2025 | 5.68 | 5.68 | 5.10 | 5.22 | 5.22 | -6.12% | 181,277 |
| Jun 18, 2025 | 5.58 | 5.64 | 5.46 | 5.56 | 5.56 | -0.36% | 163,919 |
| Jun 17, 2025 | 5.70 | 5.70 | 5.58 | 5.58 | 5.58 | -1.41% | 13,918 |
| Jun 16, 2025 | 5.50 | 5.66 | 5.50 | 5.66 | 5.66 | -0.70% | 20,510 |
| Jun 13, 2025 | 5.86 | 5.86 | 5.50 | 5.70 | 5.70 | 3.64% | 56,492 |
| Jun 12, 2025 | 5.50 | 5.86 | 5.50 | 5.50 | 5.50 | -3.51% | 64,106 |
| Jun 11, 2025 | 5.80 | 5.80 | 5.68 | 5.70 | 5.70 | -0.35% | 11,491 |
| Jun 10, 2025 | 5.84 | 5.84 | 5.58 | 5.72 | 5.72 | 3.62% | 11,236 |
| Jun 6, 2025 | 5.88 | 5.88 | 5.48 | 5.52 | 5.52 | 0.36% | 81,713 |
| Jun 5, 2025 | 5.86 | 5.86 | 5.40 | 5.50 | 5.50 | - | 94,791 |
| Jun 4, 2025 | 5.60 | 5.70 | 5.50 | 5.50 | 5.50 | 0.36% | 46,351 |
| Jun 3, 2025 | 5.98 | 5.98 | 5.40 | 5.48 | 5.48 | -8.36% | 183,814 |
| Jun 2, 2025 | 6.00 | 6.08 | 5.76 | 5.98 | 5.98 | -0.33% | 45,943 |
| May 30, 2025 | 6.14 | 6.14 | 5.78 | 6.00 | 6.00 | 1.35% | 24,050 |
| May 28, 2025 | 6.00 | 6.00 | 5.62 | 5.92 | 5.62 | -1.00% | 44,701 |
| May 27, 2025 | 5.80 | 6.50 | 5.80 | 5.98 | 5.68 | 3.46% | 75,992 |
| May 26, 2025 | 5.60 | 5.92 | 5.60 | 5.78 | 5.49 | 2.48% | 63,746 |
| May 23, 2025 | 5.70 | 5.70 | 5.40 | 5.64 | 5.35 | - | 35,773 |
| May 22, 2025 | 5.66 | 5.66 | 5.50 | 5.64 | 5.35 | -0.35% | 16,989 |