Jinhui Shipping and Transportation Limited (OSL:JIN)
Norway · Delayed Price · Currency is NOK 6.82
+0.22 (3.33%)
Oct 9, 2026, 4:25 PM CET
OSL:JIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 6.62 | 6.82 | 6.60 | 6.82 | 6.82 | 3.33% | 10,593 |
| Oct 8, 2026 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -2.94% | 38,125 |
| Oct 7, 2026 | 6.98 | 6.98 | 6.66 | 6.80 | 6.80 | 3.03% | 7,270 |
| Oct 6, 2026 | 7.12 | 7.12 | 6.60 | 6.60 | 6.60 | -0.60% | 39,640 |
| Oct 5, 2026 | 6.64 | 6.72 | 6.62 | 6.64 | 6.64 | -0.90% | 13,442 |
| Oct 2, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 1.21% | 15,834 |
| Oct 1, 2026 | 6.76 | 6.76 | 6.56 | 6.62 | 6.62 | - | 64,098 |
| Sep 30, 2026 | 6.86 | 6.86 | 6.62 | 6.62 | 6.62 | 1.22% | 17,250 |
| Sep 29, 2026 | 6.70 | 6.86 | 6.54 | 6.54 | 6.54 | -4.39% | 43,588 |
| Sep 28, 2026 | 6.86 | 6.86 | 6.66 | 6.84 | 6.84 | 5.56% | 44,488 |
| Sep 25, 2026 | 6.58 | 6.70 | 6.48 | 6.48 | 6.48 | -4.99% | 17,991 |
| Sep 24, 2026 | 6.42 | 6.84 | 6.42 | 6.82 | 6.82 | 2.71% | 34,578 |
| Sep 23, 2026 | 6.90 | 6.90 | 6.60 | 6.64 | 6.64 | -2.64% | 33,656 |
| Sep 22, 2026 | 6.60 | 6.88 | 6.60 | 6.82 | 6.82 | 0.89% | 36,531 |
| Sep 21, 2026 | 7.00 | 7.10 | 6.76 | 6.76 | 6.76 | -3.15% | 71,361 |
| Sep 18, 2026 | 6.60 | 6.98 | 6.60 | 6.98 | 6.98 | 6.08% | 81,019 |
| Sep 17, 2026 | 6.80 | 7.04 | 6.58 | 6.58 | 6.58 | -6.00% | 15,844 |
| Sep 16, 2026 | 6.98 | 7.06 | 6.88 | 7.00 | 7.00 | 1.74% | 24,383 |
| Sep 15, 2026 | 7.00 | 7.12 | 6.84 | 6.88 | 6.88 | -1.71% | 66,320 |
| Sep 14, 2026 | 7.00 | 7.00 | 6.90 | 7.00 | 7.00 | 1.16% | 22,261 |
| Sep 11, 2026 | 7.10 | 7.10 | 6.92 | 6.92 | 6.92 | - | 41,196 |
| Sep 10, 2026 | 6.84 | 7.00 | 6.84 | 6.92 | 6.92 | 0.29% | 91,071 |
| Sep 9, 2026 | 6.96 | 7.14 | 6.80 | 6.90 | 6.90 | 0.88% | 269,941 |
| Sep 8, 2026 | 6.82 | 6.90 | 6.70 | 6.84 | 6.84 | 3.01% | 255,446 |
| Sep 7, 2026 | 6.62 | 6.92 | 6.50 | 6.64 | 6.64 | 0.61% | 62,889 |
| Sep 4, 2026 | 6.94 | 6.94 | 6.56 | 6.60 | 6.60 | -0.90% | 3,381 |
| Sep 3, 2026 | 6.94 | 6.94 | 6.56 | 6.66 | 6.66 | -0.60% | 94,988 |
| Sep 2, 2026 | 7.00 | 7.00 | 6.56 | 6.70 | 6.70 | 0.60% | 60,126 |
| Sep 1, 2026 | 6.62 | 6.78 | 6.54 | 6.66 | 6.66 | 0.60% | 43,834 |
| Aug 31, 2026 | 7.00 | 7.00 | 6.60 | 6.62 | 6.62 | - | 45,107 |
| Aug 28, 2026 | 6.40 | 6.62 | 6.24 | 6.62 | 6.62 | 3.12% | 36,833 |
| Aug 27, 2026 | 7.50 | 7.50 | 6.34 | 6.42 | 6.42 | -12.77% | 174,052 |
| Aug 26, 2026 | 6.80 | 7.36 | 6.80 | 7.36 | 7.36 | 8.88% | 233,016 |
| Aug 25, 2026 | 6.60 | 6.76 | 6.54 | 6.76 | 6.76 | 1.20% | 94,017 |
| Aug 24, 2026 | 6.60 | 6.68 | 6.60 | 6.68 | 6.68 | 1.21% | 16,065 |
| Aug 21, 2026 | 6.60 | 6.60 | 6.36 | 6.60 | 6.60 | 0.61% | 67,025 |
| Aug 20, 2026 | 6.66 | 6.66 | 6.54 | 6.56 | 6.56 | -1.20% | 20,081 |
| Aug 19, 2026 | 6.64 | 6.64 | 6.40 | 6.64 | 6.64 | 2.15% | 18,591 |
| Aug 18, 2026 | 6.32 | 6.86 | 6.32 | 6.50 | 6.50 | - | 106,536 |
| Aug 17, 2026 | 6.54 | 6.62 | 6.48 | 6.50 | 6.50 | 1.56% | 201,013 |
| Aug 14, 2026 | 6.58 | 6.58 | 6.40 | 6.40 | 6.40 | -0.31% | 10,912 |
| Aug 13, 2026 | 6.50 | 6.60 | 6.42 | 6.42 | 6.42 | -0.93% | 45,512 |
| Aug 12, 2026 | 6.28 | 6.58 | 6.28 | 6.48 | 6.48 | 4.18% | 88,326 |
| Aug 11, 2026 | 6.20 | 6.58 | 6.10 | 6.22 | 6.22 | 0.32% | 113,669 |
| Aug 10, 2026 | 6.20 | 6.30 | 6.16 | 6.20 | 6.20 | 0.65% | 26,787 |
| Aug 7, 2026 | 6.20 | 6.28 | 6.12 | 6.16 | 6.16 | -0.65% | 21,767 |
| Aug 6, 2026 | 6.20 | 6.20 | 6.10 | 6.20 | 6.20 | - | 26,817 |
| Aug 5, 2026 | 6.20 | 6.20 | 6.08 | 6.20 | 6.20 | - | 5,230 |
| Aug 4, 2026 | 6.20 | 6.20 | 6.08 | 6.20 | 6.20 | 0.65% | 4,032 |
| Aug 3, 2026 | 6.16 | 6.18 | 6.08 | 6.16 | 6.16 | -0.32% | 27,331 |