JINFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	30.25	30.25	28.94	28.94	28.94	-5.57%	18,538
Sep 22, 2026	29.82	30.65	29.77	30.65	30.65	-3.65%	9,201
Sep 21, 2026	31.64	31.81	31.64	31.81	31.81	-5.97%	12,841
Sep 18, 2026	31.97	34.29	31.97	33.83	33.83	3.23%	16,400
Sep 17, 2026	33.37	34.77	32.77	32.77	32.77	2.28%	7,739
Sep 15, 2026	32.66	32.66	32.04	32.04	32.04	-2.90%	1,235
Sep 14, 2026	35.14	35.14	32.58	33.00	33.00	-3.80%	2,963
Sep 11, 2026	34.45	34.45	34.30	34.30	34.30	0.62%	3,759
Sep 10, 2026	35.50	35.50	34.09	34.09	34.09	-3.28%	532
Sep 9, 2026	35.00	35.25	34.15	35.25	35.25	2.85%	13,716
Sep 8, 2026	30.11	34.28	30.11	34.27	34.27	3.29%	3,077
Sep 4, 2026	33.00	33.23	33.00	33.18	33.18	-0.76%	5,370
Sep 3, 2026	34.62	34.62	33.43	33.43	33.43	0.49%	7,510
Sep 2, 2026	33.57	33.59	33.21	33.27	33.27	4.22%	3,703
Sep 1, 2026	31.46	32.21	31.46	31.92	31.92	-2.10%	1,695
Aug 31, 2026	32.64	32.64	32.61	32.61	32.61	-2.23%	2,323
Aug 28, 2026	35.00	35.00	33.17	33.35	33.35	3.19%	1,490
Aug 27, 2026	32.32	32.32	32.32	32.32	32.32	-2.42%	1,477
Aug 26, 2026	33.12	33.12	33.12	33.12	33.12	0.26%	991
Aug 25, 2026	33.74	33.74	32.43	33.04	33.04	1.35%	818
Aug 24, 2026	32.43	32.59	32.43	32.59	32.59	-3.31%	1,170
Aug 21, 2026	33.45	33.77	33.38	33.71	33.71	8.39%	8,322
Aug 19, 2026	27.87	31.10	27.87	31.10	31.10	8.36%	3,637
Aug 18, 2026	28.51	28.70	28.51	28.70	28.70	3.13%	1,699
Aug 17, 2026	27.76	27.89	27.76	27.83	27.83	7.00%	2,719
Aug 14, 2026	26.01	26.01	26.01	26.01	26.01	4.58%	26,932
Aug 13, 2026	24.87	24.87	24.87	24.87	24.87	-4.12%	2,056
Aug 11, 2026	27.09	27.09	25.94	25.94	25.94	-6.76%	15,627
Aug 7, 2026	27.82	27.82	27.82	27.82	27.82	7.21%	30,045
Aug 6, 2026	28.10	28.10	25.95	25.95	25.95	-5.84%	19,070
Aug 5, 2026	25.18	27.67	24.30	27.56	27.56	17.12%	35,742
Aug 4, 2026	23.39	23.53	23.39	23.53	23.53	10.07%	554
Jul 28, 2026	21.38	21.38	21.38	21.38	21.38	-0.66%	2,837
Jul 27, 2026	24.45	25.48	21.52	21.52	21.52	2.15%	12,296
Jul 24, 2026	21.07	21.07	21.07	21.07	21.07	-0.24%	8,001
Jul 23, 2026	21.18	21.18	21.12	21.12	21.12	-1.73%	7,182
Jul 22, 2026	21.49	21.49	21.49	21.49	21.49	9.99%	9,689
Jul 21, 2026	18.63	19.54	18.63	19.54	19.54	8.68%	610
Jul 20, 2026	17.98	17.98	17.98	17.98	17.98	2.04%	1,857
Jul 17, 2026	17.62	17.62	17.62	17.62	17.62	-0.96%	5,422
Jul 16, 2026	17.96	17.96	17.79	17.79	17.79	-6.37%	9,076
Jul 14, 2026	19.20	19.20	19.00	19.00	19.00	8.88%	6,471
Jul 13, 2026	17.45	17.45	17.45	17.45	17.45	-2.51%	1,645
Jul 10, 2026	17.74	17.90	17.74	17.90	17.90	0.90%	1,360
Jul 9, 2026	17.74	17.74	17.74	17.74	17.74	2.66%	2,852
Jul 8, 2026	17.28	17.28	17.28	17.28	17.28	-	3,375
Jul 2, 2026	17.87	17.87	17.28	17.28	17.28	8.75%	3,642
Jul 1, 2026	15.89	15.89	15.89	15.89	15.89	1.21%	1,000
Jun 30, 2026	15.70	15.70	15.70	15.70	15.70	2.91%	3,864
Jun 26, 2026	15.65	15.65	15.26	15.26	15.26	-1.69%	7,877