Jinhui Shipping and Transportation Limited (OSL:JIN)
Norway · Delayed Price · Currency is NOK 6.08
-0.02 (-0.33%)
Oct 3, 2025, 4:27 PM CET
OSL:JIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.40 | 6.40 | 6.08 | 6.08 | 6.08 | -0.33% | 78,263 |
| Oct 2, 2025 | 6.22 | 6.22 | 6.10 | 6.10 | 6.10 | - | 22,107 |
| Oct 1, 2025 | 6.24 | 6.26 | 6.10 | 6.10 | 6.10 | - | 71,325 |
| Sep 30, 2025 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | -4.09% | 79,362 |
| Sep 29, 2025 | 6.28 | 6.38 | 6.10 | 6.36 | 6.36 | 2.58% | 95,075 |
| Sep 26, 2025 | 6.24 | 6.24 | 6.20 | 6.20 | 6.20 | -0.96% | 19,325 |
| Sep 25, 2025 | 6.08 | 6.26 | 6.08 | 6.26 | 6.26 | 2.96% | 5,471 |
| Sep 24, 2025 | 6.30 | 6.30 | 6.08 | 6.08 | 6.08 | -3.18% | 40,839 |
| Sep 23, 2025 | 6.44 | 6.44 | 6.26 | 6.28 | 6.28 | -0.95% | 5,312 |
| Sep 22, 2025 | 6.38 | 6.58 | 6.14 | 6.34 | 6.34 | 2.26% | 39,338 |
| Sep 19, 2025 | 6.36 | 6.36 | 6.14 | 6.20 | 6.20 | -1.27% | 15,210 |
| Sep 18, 2025 | 6.20 | 6.30 | 6.02 | 6.28 | 6.28 | 0.32% | 141,530 |
| Sep 17, 2025 | 6.36 | 6.36 | 6.14 | 6.26 | 6.26 | 0.32% | 66,970 |
| Sep 16, 2025 | 6.24 | 6.34 | 6.22 | 6.24 | 6.24 | -0.64% | 37,607 |
| Sep 15, 2025 | 6.60 | 6.60 | 6.24 | 6.28 | 6.28 | - | 10,437 |
| Sep 12, 2025 | 6.30 | 6.50 | 6.24 | 6.28 | 6.28 | -0.32% | 45,676 |
| Sep 11, 2025 | 6.30 | 6.40 | 6.12 | 6.30 | 6.30 | 0.32% | 37,930 |
| Sep 10, 2025 | 6.28 | 6.38 | 6.20 | 6.28 | 6.28 | -0.32% | 42,034 |
| Sep 9, 2025 | 6.16 | 6.30 | 6.16 | 6.30 | 6.30 | 1.61% | 58,877 |
| Sep 8, 2025 | 6.12 | 6.26 | 6.12 | 6.20 | 6.20 | -1.59% | 64,770 |
| Sep 5, 2025 | 6.14 | 6.30 | 6.00 | 6.30 | 6.30 | - | 110,218 |
| Sep 4, 2025 | 6.30 | 6.44 | 6.26 | 6.30 | 6.30 | 1.29% | 22,407 |
| Sep 3, 2025 | 6.00 | 6.48 | 6.00 | 6.22 | 6.22 | -2.51% | 8,614 |
| Sep 2, 2025 | 6.52 | 6.52 | 6.24 | 6.38 | 6.38 | -0.31% | 12,827 |
| Sep 1, 2025 | 6.22 | 6.70 | 6.22 | 6.40 | 6.40 | 2.24% | 26,693 |
| Aug 29, 2025 | 6.30 | 6.42 | 6.26 | 6.26 | 6.26 | -0.63% | 9,151 |
| Aug 28, 2025 | 6.38 | 6.42 | 6.22 | 6.30 | 6.30 | -1.25% | 5,549 |
| Aug 27, 2025 | 6.56 | 6.56 | 6.14 | 6.38 | 6.38 | -0.93% | 63,411 |
| Aug 26, 2025 | 6.50 | 6.76 | 6.14 | 6.44 | 6.44 | -2.72% | 218,217 |
| Aug 25, 2025 | 6.34 | 6.68 | 6.30 | 6.62 | 6.62 | 0.61% | 88,515 |
| Aug 22, 2025 | 6.30 | 6.62 | 6.30 | 6.58 | 6.58 | 3.13% | 98,916 |
| Aug 21, 2025 | 6.26 | 6.48 | 6.26 | 6.38 | 6.38 | -0.31% | 10,325 |
| Aug 20, 2025 | 6.28 | 6.48 | 6.28 | 6.40 | 6.40 | - | 18,277 |
| Aug 19, 2025 | 6.30 | 6.42 | 6.24 | 6.40 | 6.40 | 2.89% | 33,002 |
| Aug 18, 2025 | 6.50 | 6.50 | 6.22 | 6.22 | 6.22 | -0.32% | 9,795 |
| Aug 15, 2025 | 6.22 | 6.50 | 6.00 | 6.24 | 6.24 | -0.64% | 21,856 |
| Aug 14, 2025 | 6.50 | 6.50 | 6.28 | 6.28 | 6.28 | -0.32% | 14,205 |
| Aug 13, 2025 | 6.22 | 6.44 | 6.22 | 6.30 | 6.30 | 0.96% | 33,621 |
| Aug 12, 2025 | 6.44 | 6.44 | 6.24 | 6.24 | 6.24 | -2.80% | 13,536 |
| Aug 11, 2025 | 6.40 | 6.44 | 6.22 | 6.42 | 6.42 | 0.94% | 8,846 |
| Aug 8, 2025 | 6.78 | 6.78 | 6.20 | 6.36 | 6.36 | -0.31% | 46,373 |
| Aug 7, 2025 | 6.38 | 6.42 | 6.24 | 6.38 | 6.38 | - | 6,451 |
| Aug 6, 2025 | 6.00 | 6.48 | 6.00 | 6.38 | 6.38 | 1.59% | 83,858 |
| Aug 5, 2025 | 6.18 | 6.28 | 6.18 | 6.28 | 6.28 | 1.29% | 21,779 |
| Aug 4, 2025 | 6.00 | 6.20 | 5.98 | 6.20 | 6.20 | 3.68% | 15,570 |
| 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 |