Jinhui Shipping and Transportation Limited (OSL:JIN)
Norway · Delayed Price · Currency is NOK 6.98
+0.40 (6.08%)
Sep 18, 2026, 4:25 PM CET
OSL:JIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 6.20 | 6.20 | 6.10 | 6.18 | 6.18 | - | 3,759 |
| Jul 30, 2026 | 6.20 | 6.20 | 6.08 | 6.18 | 6.18 | 0.65% | 14,942 |
| Jul 29, 2026 | 6.16 | 6.20 | 6.08 | 6.14 | 6.14 | -0.32% | 22,097 |
| Jul 28, 2026 | 6.16 | 6.16 | 6.04 | 6.16 | 6.16 | 1.99% | 7,284 |
| Jul 27, 2026 | 6.18 | 6.18 | 6.04 | 6.04 | 6.04 | -0.33% | 7,528 |
| Jul 24, 2026 | 6.20 | 6.20 | 6.02 | 6.06 | 6.06 | -1.62% | 26,106 |
| Jul 23, 2026 | 6.18 | 6.18 | 6.04 | 6.16 | 6.16 | 1.65% | 24,478 |
| Jul 22, 2026 | 6.18 | 6.18 | 6.02 | 6.06 | 6.06 | 1.00% | 21,959 |
| Jul 21, 2026 | 6.14 | 6.18 | 6.00 | 6.00 | 6.00 | -0.33% | 12,713 |
| Jul 20, 2026 | 6.00 | 6.08 | 6.00 | 6.02 | 6.02 | -0.99% | 19,436 |
| Jul 17, 2026 | 6.12 | 6.12 | 6.00 | 6.08 | 6.08 | - | 9,901 |
| Jul 16, 2026 | 6.10 | 6.10 | 6.00 | 6.08 | 6.08 | 0.33% | 5,891 |
| Jul 15, 2026 | 6.18 | 6.18 | 6.00 | 6.06 | 6.06 | -1.94% | 37,151 |
| Jul 14, 2026 | 6.18 | 6.18 | 6.06 | 6.18 | 6.18 | 3.00% | 5,733 |
| Jul 13, 2026 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -1.64% | 36,355 |
| Jul 10, 2026 | 6.14 | 6.14 | 6.02 | 6.10 | 6.10 | - | 57,822 |