JINFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	20.22	20.22	20.12	20.17	20.17	-2.56%	9,825
Jun 15, 2026	20.20	20.70	20.20	20.70	20.70	7.20%	904
Jun 12, 2026	18.46	19.32	18.46	19.31	19.31	9.34%	3,800
Jun 11, 2026	18.50	18.50	17.30	17.66	17.66	2.26%	2,665
Jun 10, 2026	17.27	17.27	17.27	17.27	17.27	-1.14%	130
Jun 9, 2026	17.18	17.47	17.18	17.47	17.47	-1.81%	575
Jun 5, 2026	18.00	18.00	17.79	17.79	17.79	-9.91%	1,425
Jun 2, 2026	19.97	19.97	19.60	19.75	19.75	1.39%	26,386
Jun 1, 2026	19.12	19.48	19.11	19.48	19.48	-0.41%	386
May 29, 2026	19.55	19.56	19.32	19.56	19.56	-0.20%	643
May 28, 2026	19.60	19.60	19.60	19.60	19.60	-2.15%	122
May 27, 2026	20.03	20.03	20.03	20.03	20.03	-3.24%	178
May 26, 2026	20.62	20.70	20.62	20.70	20.70	4.12%	389
May 21, 2026	19.45	19.88	19.45	19.88	19.88	-2.45%	2,200
May 20, 2026	19.40	20.38	19.40	20.38	20.38	4.41%	4,052
May 19, 2026	20.07	20.07	19.29	19.52	19.52	-4.41%	8,267
May 18, 2026	20.25	20.47	20.23	20.42	20.42	-0.08%	4,007
May 15, 2026	21.41	21.41	20.29	20.44	20.44	-5.63%	2,900
May 14, 2026	22.82	22.82	21.34	21.66	21.66	-5.54%	4,021
May 13, 2026	22.59	22.93	22.59	22.93	22.93	1.35%	1,579
May 12, 2026	22.27	22.62	22.27	22.62	22.62	0.58%	201
May 11, 2026	22.61	22.65	22.49	22.49	22.49	2.27%	499
May 8, 2026	22.25	22.25	21.99	21.99	21.99	-1.04%	222
May 7, 2026	22.29	22.29	22.22	22.22	22.22	-0.31%	904
May 6, 2026	22.28	22.38	22.28	22.29	22.29	6.14%	314
May 5, 2026	21.10	21.10	21.00	21.00	21.00	-0.76%	216
May 4, 2026	21.16	21.16	21.16	21.16	21.16	-1.58%	146
May 1, 2026	21.46	21.71	21.46	21.50	21.50	0.19%	400
Apr 30, 2026	21.33	21.46	21.32	21.46	21.46	1.04%	1,103
Apr 28, 2026	21.24	21.24	21.24	21.24	21.24	-2.79%	100
Apr 27, 2026	22.00	22.00	21.78	21.85	21.85	-1.80%	4,366
Apr 24, 2026	22.23	22.25	22.23	22.25	22.25	2.39%	1,200
Apr 22, 2026	22.74	22.79	22.16	22.20	21.73	-3.73%	19,431
Apr 21, 2026	23.88	23.88	23.06	23.06	22.57	-7.64%	2,323
Apr 17, 2026	24.77	24.97	24.76	24.97	24.44	1.28%	1,859
Apr 16, 2026	24.67	24.67	24.65	24.65	24.13	2.69%	503
Apr 15, 2026	22.85	24.12	22.85	24.00	23.50	0.39%	3,526
Apr 14, 2026	23.71	23.91	23.64	23.91	23.40	5.57%	1,669
Apr 13, 2026	22.73	22.73	22.65	22.65	22.17	1.30%	2,360
Apr 9, 2026	22.03	22.36	22.03	22.36	21.89	3.92%	1,850
Apr 8, 2026	22.08	22.08	21.52	21.52	21.06	3.83%	971
Apr 6, 2026	20.09	20.72	20.09	20.72	20.29	0.36%	340
Apr 2, 2026	20.58	20.65	20.58	20.65	20.21	-3.49%	2,403
Apr 1, 2026	20.35	21.40	20.35	21.40	20.94	6.88%	881
Mar 31, 2026	20.02	20.02	20.02	20.02	19.60	3.52%	100
Mar 27, 2026	19.34	19.34	19.34	19.34	18.93	-1.33%	602
Mar 25, 2026	19.60	19.60	19.60	19.60	19.19	3.59%	252
Mar 24, 2026	18.90	18.92	18.90	18.92	18.52	1.12%	380
Mar 23, 2026	18.82	19.02	18.60	18.71	18.31	6.98%	11,031
Mar 20, 2026	17.76	17.76	17.19	17.49	17.12	-1.35%	2,610