Jinhui Shipping and Transportation Limited (OSL:JIN)
Norway · Delayed Price · Currency is NOK 6.20
-0.02 (-0.32%)
Jun 4, 2026, 3:44 PM CET
OSL:JIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.20 | 6.28 | 6.18 | 6.22 | 6.22 | -0.96% | 65,133 |
| Jun 2, 2026 | 6.28 | 6.32 | 6.22 | 6.28 | 6.28 | 0.64% | 13,653 |
| Jun 1, 2026 | 6.26 | 6.36 | 6.22 | 6.24 | 6.24 | -0.64% | 89,812 |
| May 29, 2026 | 6.44 | 6.44 | 6.28 | 6.28 | 6.28 | -0.32% | 53,871 |
| May 28, 2026 | 6.54 | 6.54 | 6.24 | 6.30 | 6.30 | 3.74% | 21,769 |
| May 27, 2026 | 6.68 | 6.68 | 6.12 | 6.24 | 6.07 | -5.74% | 181,458 |
| May 26, 2026 | 6.42 | 6.62 | 6.40 | 6.62 | 6.44 | 3.12% | 84,219 |
| May 22, 2026 | 6.50 | 6.62 | 6.42 | 6.42 | 6.25 | -0.62% | 77,528 |
| May 21, 2026 | 6.42 | 6.60 | 6.42 | 6.46 | 6.29 | -0.31% | 44,563 |
| May 20, 2026 | 6.40 | 6.54 | 6.40 | 6.48 | 6.31 | -0.92% | 94,135 |
| May 19, 2026 | 6.60 | 6.60 | 6.44 | 6.54 | 6.36 | 1.55% | 33,145 |
| May 18, 2026 | 6.40 | 6.60 | 6.40 | 6.44 | 6.27 | 0.62% | 70,062 |
| May 15, 2026 | 6.36 | 6.40 | 6.32 | 6.40 | 6.23 | 0.63% | 44,900 |
| May 13, 2026 | 6.46 | 6.46 | 6.30 | 6.36 | 6.19 | -0.63% | 25,500 |
| May 12, 2026 | 6.24 | 6.44 | 6.24 | 6.40 | 6.23 | 2.24% | 29,466 |
| May 11, 2026 | 6.34 | 6.34 | 6.26 | 6.26 | 6.09 | 0.32% | 59,062 |
| May 8, 2026 | 6.38 | 6.38 | 6.24 | 6.24 | 6.07 | -1.27% | 29,620 |
| May 7, 2026 | 6.26 | 6.46 | 6.26 | 6.32 | 6.15 | -0.63% | 158,635 |
| May 6, 2026 | 6.20 | 6.36 | 6.20 | 6.36 | 6.19 | 2.25% | 57,535 |
| May 5, 2026 | 6.12 | 6.32 | 6.08 | 6.22 | 6.05 | 2.30% | 35,264 |
| May 4, 2026 | 6.18 | 6.18 | 6.08 | 6.08 | 5.92 | 1.00% | 38,265 |
| Apr 30, 2026 | 6.04 | 6.18 | 6.02 | 6.02 | 5.86 | -1.63% | 54,783 |
| Apr 29, 2026 | 6.06 | 6.20 | 6.06 | 6.12 | 5.96 | 0.66% | 43,588 |
| Apr 28, 2026 | 6.08 | 6.08 | 5.98 | 6.08 | 5.92 | - | 6,748 |
| Apr 27, 2026 | 6.00 | 6.08 | 5.98 | 6.08 | 5.92 | 0.66% | 53,941 |
| Apr 24, 2026 | 6.06 | 6.06 | 5.92 | 6.04 | 5.88 | 1.00% | 27,611 |
| Apr 23, 2026 | 6.00 | 6.12 | 5.98 | 5.98 | 5.82 | -2.61% | 16,930 |
| Apr 22, 2026 | 6.02 | 6.14 | 6.00 | 6.14 | 5.98 | 1.66% | 33,846 |
| Apr 21, 2026 | 6.08 | 6.18 | 6.00 | 6.04 | 5.88 | 1.34% | 38,817 |
| Apr 20, 2026 | 5.92 | 6.08 | 5.92 | 5.96 | 5.80 | -1.97% | 18,407 |
| Apr 17, 2026 | 6.02 | 6.08 | 5.84 | 6.08 | 5.92 | 1.67% | 75,241 |
| Apr 16, 2026 | 6.04 | 6.10 | 5.82 | 5.98 | 5.82 | -0.99% | 44,080 |
| Apr 15, 2026 | 5.96 | 6.10 | 5.94 | 6.04 | 5.88 | 0.67% | 63,504 |
| Apr 14, 2026 | 5.94 | 6.00 | 5.92 | 6.00 | 5.84 | - | 40,815 |
| Apr 13, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 5.84 | 0.33% | 80,738 |
| Apr 10, 2026 | 6.04 | 6.04 | 5.90 | 5.98 | 5.82 | 1.70% | 32,053 |
| Apr 9, 2026 | 5.98 | 5.98 | 5.88 | 5.88 | 5.72 | -1.67% | 27,100 |
| Apr 8, 2026 | 6.00 | 6.04 | 5.90 | 5.98 | 5.82 | 0.34% | 16,670 |
| Apr 7, 2026 | 6.06 | 6.06 | 5.86 | 5.96 | 5.80 | 1.02% | 40,390 |
| Apr 1, 2026 | 5.94 | 5.94 | 5.86 | 5.90 | 5.74 | 1.72% | 20,024 |
| Mar 31, 2026 | 5.88 | 5.94 | 5.80 | 5.80 | 5.64 | -0.68% | 66,191 |
| Mar 30, 2026 | 5.98 | 5.98 | 5.66 | 5.84 | 5.68 | 1.04% | 56,391 |
| Mar 27, 2026 | 5.82 | 6.38 | 5.68 | 5.78 | 5.63 | 1.05% | 199,820 |
| Mar 26, 2026 | 5.78 | 5.82 | 5.58 | 5.72 | 5.57 | 0.35% | 19,728 |
| Mar 25, 2026 | 5.66 | 5.80 | 5.62 | 5.70 | 5.55 | 0.71% | 57,947 |
| Mar 24, 2026 | 5.72 | 5.72 | 5.54 | 5.66 | 5.51 | - | 67,346 |
| Mar 23, 2026 | 5.52 | 5.72 | 5.48 | 5.66 | 5.51 | 2.17% | 459,998 |
| Mar 20, 2026 | 5.52 | 5.56 | 5.32 | 5.54 | 5.39 | -0.72% | 81,521 |
| Mar 19, 2026 | 5.56 | 5.60 | 5.54 | 5.58 | 5.43 | 0.36% | 1,556 |
| Mar 18, 2026 | 5.60 | 5.68 | 5.54 | 5.56 | 5.41 | - | 105,937 |