Jinhui Shipping and Transportation Limited (OSL:JIN)
Norway · Delayed Price · Currency is NOK 5.90
+0.10 (1.72%)
Apr 1, 2026, 12:57 PM CET
OSL:JIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 5.94 | 5.94 | 5.86 | 5.90 | 5.90 | 1.72% | 20,024 |
| Mar 31, 2026 | 5.88 | 5.94 | 5.80 | 5.80 | 5.80 | -0.68% | 66,191 |
| Mar 30, 2026 | 5.98 | 5.98 | 5.66 | 5.84 | 5.84 | 1.04% | 56,391 |
| Mar 27, 2026 | 5.82 | 6.38 | 5.68 | 5.78 | 5.78 | 1.05% | 199,820 |
| Mar 26, 2026 | 5.78 | 5.82 | 5.58 | 5.72 | 5.72 | 0.35% | 19,728 |
| Mar 25, 2026 | 5.66 | 5.80 | 5.62 | 5.70 | 5.70 | 0.71% | 57,947 |
| Mar 24, 2026 | 5.72 | 5.72 | 5.54 | 5.66 | 5.66 | - | 67,346 |
| Mar 23, 2026 | 5.52 | 5.72 | 5.48 | 5.66 | 5.66 | 2.17% | 459,998 |
| Mar 20, 2026 | 5.52 | 5.56 | 5.32 | 5.54 | 5.54 | -0.72% | 81,521 |
| Mar 19, 2026 | 5.56 | 5.60 | 5.54 | 5.58 | 5.58 | 0.36% | 1,556 |
| Mar 18, 2026 | 5.60 | 5.68 | 5.54 | 5.56 | 5.56 | - | 105,937 |
| Mar 17, 2026 | 5.56 | 5.66 | 5.52 | 5.56 | 5.56 | - | 88,097 |
| Mar 16, 2026 | 5.54 | 5.68 | 5.52 | 5.56 | 5.56 | - | 96,268 |
| Mar 13, 2026 | 5.66 | 5.66 | 5.50 | 5.56 | 5.56 | - | 9,612 |
| Mar 12, 2026 | 5.52 | 5.64 | 5.48 | 5.56 | 5.56 | -0.36% | 85,209 |
| Mar 11, 2026 | 5.54 | 5.62 | 5.52 | 5.58 | 5.58 | 0.72% | 53,122 |
| Mar 10, 2026 | 5.64 | 5.64 | 5.54 | 5.54 | 5.54 | -0.36% | 21,788 |
| Mar 9, 2026 | 5.66 | 5.66 | 5.50 | 5.56 | 5.56 | -1.42% | 52,472 |
| Mar 6, 2026 | 5.58 | 5.66 | 5.58 | 5.64 | 5.64 | 1.44% | 92,282 |
| Mar 5, 2026 | 5.58 | 5.68 | 5.56 | 5.56 | 5.56 | -0.36% | 32,844 |
| Mar 4, 2026 | 5.68 | 5.68 | 5.42 | 5.58 | 5.58 | 2.20% | 112,655 |
| Mar 3, 2026 | 5.60 | 5.68 | 5.42 | 5.46 | 5.46 | -2.50% | 29,791 |
| Mar 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.41% | 1,757 |
| Feb 27, 2026 | 5.80 | 5.80 | 5.50 | 5.68 | 5.68 | -1.39% | 27,505 |
| Feb 26, 2026 | 5.70 | 5.80 | 5.64 | 5.76 | 5.76 | 1.05% | 139,691 |
| Feb 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.04% | 11,986 |
| Feb 24, 2026 | 5.64 | 5.80 | 5.60 | 5.76 | 5.76 | - | 176,573 |
| Feb 23, 2026 | 5.76 | 5.76 | 5.68 | 5.76 | 5.76 | 0.70% | 111,344 |
| Feb 20, 2026 | 5.68 | 5.76 | 5.62 | 5.72 | 5.72 | -0.35% | 34,550 |
| Feb 19, 2026 | 5.76 | 5.76 | 5.64 | 5.74 | 5.74 | - | 23,384 |
| Feb 18, 2026 | 5.74 | 5.74 | 5.68 | 5.74 | 5.74 | 1.41% | 23,719 |
| Feb 17, 2026 | 5.74 | 5.74 | 5.66 | 5.66 | 5.66 | -0.70% | 309,167 |
| Feb 16, 2026 | 5.70 | 5.78 | 5.64 | 5.70 | 5.70 | - | 122,560 |
| Feb 13, 2026 | 5.70 | 5.70 | 5.64 | 5.70 | 5.70 | 1.06% | 2,425 |
| Feb 12, 2026 | 5.64 | 5.78 | 5.64 | 5.64 | 5.64 | -1.05% | 18,327 |
| Feb 11, 2026 | 5.62 | 5.74 | 5.62 | 5.70 | 5.70 | 0.35% | 101,069 |
| Feb 10, 2026 | 5.64 | 5.70 | 5.64 | 5.68 | 5.68 | 0.71% | 7,856 |
| Feb 9, 2026 | 5.78 | 5.78 | 5.64 | 5.64 | 5.64 | -0.70% | 21,317 |
| Feb 6, 2026 | 5.66 | 5.70 | 5.60 | 5.68 | 5.68 | -0.35% | 48,894 |
| Feb 5, 2026 | 5.60 | 5.80 | 5.60 | 5.70 | 5.70 | 0.35% | 1,822 |
| Feb 4, 2026 | 5.62 | 5.74 | 5.62 | 5.68 | 5.68 | -0.35% | 23,662 |
| Feb 3, 2026 | 5.76 | 5.76 | 5.64 | 5.70 | 5.70 | 1.06% | 9,764 |
| Feb 2, 2026 | 5.76 | 5.76 | 5.60 | 5.64 | 5.64 | -1.40% | 153,190 |
| Jan 30, 2026 | 5.80 | 5.80 | 5.64 | 5.72 | 5.72 | 0.35% | 203,775 |
| Jan 29, 2026 | 5.62 | 5.78 | 5.62 | 5.70 | 5.70 | - | 43,989 |
| Jan 28, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | -0.35% | 150,067 |
| Jan 27, 2026 | 5.58 | 5.80 | 5.58 | 5.72 | 5.72 | 2.14% | 144,224 |
| Jan 26, 2026 | 5.62 | 5.64 | 5.50 | 5.60 | 5.60 | -0.36% | 66,610 |
| Jan 23, 2026 | 5.68 | 5.70 | 5.56 | 5.62 | 5.62 | -0.35% | 117,449 |
| Jan 22, 2026 | 5.70 | 5.70 | 5.62 | 5.64 | 5.64 | -0.70% | 25,885 |