Jinhui Shipping and Transportation Limited (OSL:JIN)
Norway · Delayed Price · Currency is NOK 5.68
+0.06 (1.07%)
Oct 24, 2025, 4:15 PM CET
OSL:JIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 5.92 | 5.92 | 5.66 | 5.68 | 5.68 | 1.07% | 13,143 |
| Oct 23, 2025 | 5.80 | 5.84 | 5.62 | 5.62 | 5.62 | -2.43% | 86,443 |
| Oct 22, 2025 | 5.68 | 5.88 | 5.52 | 5.76 | 5.76 | -2.37% | 58,457 |
| Oct 21, 2025 | 6.00 | 6.14 | 5.80 | 5.90 | 5.90 | -1.67% | 18,087 |
| Oct 20, 2025 | 6.00 | 6.00 | 5.80 | 6.00 | 6.00 | 1.01% | 43,526 |
| Oct 17, 2025 | 5.94 | 6.10 | 5.80 | 5.94 | 5.94 | -1.00% | 51,234 |
| Oct 16, 2025 | 6.10 | 6.20 | 5.96 | 6.00 | 6.00 | -1.96% | 169,157 |
| Oct 15, 2025 | 6.10 | 6.22 | 6.10 | 6.12 | 6.12 | 0.33% | 2,528 |
| Oct 14, 2025 | 6.26 | 6.26 | 6.10 | 6.10 | 6.10 | -1.29% | 31,268 |
| Oct 13, 2025 | 6.10 | 6.18 | 6.10 | 6.18 | 6.18 | 2.32% | 14,505 |
| Oct 10, 2025 | 6.30 | 6.30 | 5.90 | 6.04 | 6.04 | 2.03% | 104,838 |
| Oct 9, 2025 | 6.36 | 6.36 | 5.92 | 5.92 | 5.92 | -1.66% | 4,990 |
| Oct 8, 2025 | 6.00 | 6.08 | 5.88 | 6.02 | 6.02 | 0.33% | 12,428 |
| Oct 7, 2025 | 6.06 | 6.18 | 5.98 | 6.00 | 6.00 | -1.64% | 74,498 |
| Oct 6, 2025 | 6.06 | 6.22 | 5.68 | 6.10 | 6.10 | 0.33% | 94,348 |
| 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 |