Jinyu Bio-technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.54	14.14	13.50	13.96	13.96	2.20%	21,857,680
Mar 26, 2026	13.77	13.92	13.55	13.66	13.66	-1.44%	15,654,500
Mar 25, 2026	13.64	13.99	13.64	13.86	13.86	1.76%	19,686,440
Mar 24, 2026	13.48	13.72	13.22	13.62	13.62	3.65%	34,723,480
Mar 23, 2026	14.20	14.37	13.14	13.14	13.14	-10.00%	47,375,110
Mar 20, 2026	14.70	14.83	14.29	14.60	14.60	-1.55%	35,891,550
Mar 19, 2026	15.89	16.16	14.66	14.83	14.83	-8.29%	69,414,560
Mar 18, 2026	15.12	16.19	14.93	16.17	16.17	7.23%	51,201,766
Mar 17, 2026	15.19	15.40	14.98	15.08	15.08	-0.26%	18,833,230
Mar 16, 2026	15.00	15.23	14.81	15.12	15.12	0.13%	15,667,980
Mar 13, 2026	14.93	15.41	14.90	15.10	15.10	0.40%	21,188,580
Mar 12, 2026	14.75	15.14	14.67	15.04	15.04	1.62%	16,451,690
Mar 11, 2026	15.20	15.29	14.76	14.80	14.80	-2.50%	17,993,300
Mar 10, 2026	15.00	15.33	15.00	15.18	15.18	1.95%	20,815,020
Mar 9, 2026	14.79	15.01	14.49	14.89	14.89	-0.40%	24,007,590
Mar 6, 2026	14.56	15.02	14.51	14.95	14.95	2.82%	25,254,400
Mar 5, 2026	15.00	15.15	14.47	14.54	14.54	-2.22%	31,871,510
Mar 4, 2026	14.80	15.17	14.73	14.87	14.87	-0.13%	26,762,395
Mar 3, 2026	15.51	15.88	14.76	14.89	14.89	-4.55%	35,786,557
Mar 2, 2026	15.84	16.05	15.56	15.60	15.60	-2.68%	27,339,948
Feb 27, 2026	16.07	16.32	15.92	16.03	16.03	-0.74%	21,032,160
Feb 26, 2026	16.25	16.26	15.86	16.15	16.15	-0.25%	24,689,050
Feb 25, 2026	16.00	16.45	15.90	16.19	16.19	1.50%	25,715,710
Feb 24, 2026	15.78	16.25	15.70	15.95	15.95	2.84%	27,533,960
Feb 13, 2026	15.78	16.04	15.48	15.51	15.51	-1.71%	18,596,850
Feb 12, 2026	15.75	15.90	15.47	15.78	15.78	-	19,495,700
Feb 11, 2026	15.75	16.20	15.66	15.78	15.78	0.06%	25,275,450
Feb 10, 2026	15.49	16.05	15.39	15.77	15.77	1.81%	30,363,360
Feb 9, 2026	15.82	15.87	15.35	15.49	15.49	-0.83%	26,488,250
Feb 6, 2026	15.69	16.11	15.53	15.62	15.62	-1.08%	25,806,880
Feb 5, 2026	15.90	15.95	15.55	15.79	15.79	-0.57%	22,877,890
Feb 4, 2026	16.40	16.45	15.48	15.88	15.88	-3.29%	53,408,960
Feb 3, 2026	16.61	16.69	15.76	16.42	16.42	0.86%	40,072,630
Feb 2, 2026	18.05	18.35	16.25	16.28	16.28	-9.81%	74,050,940
Jan 30, 2026	18.40	18.80	17.78	18.05	18.05	-1.74%	41,269,140
Jan 29, 2026	18.66	18.77	18.00	18.37	18.37	-2.18%	47,835,150
Jan 28, 2026	18.76	19.00	17.60	18.78	18.78	1.51%	71,487,050
Jan 27, 2026	18.26	18.96	17.90	18.50	18.50	2.04%	61,894,866
Jan 26, 2026	17.69	18.24	17.60	18.13	18.13	4.50%	56,491,710
Jan 23, 2026	17.45	17.84	17.30	17.35	17.35	-1.42%	31,570,540
Jan 22, 2026	17.33	17.68	17.20	17.60	17.60	1.79%	33,563,430
Jan 21, 2026	17.66	18.38	17.11	17.29	17.29	-2.21%	45,765,700
Jan 20, 2026	18.29	18.48	17.49	17.68	17.68	-3.28%	40,176,950
Jan 19, 2026	17.75	18.77	17.45	18.28	18.28	3.80%	51,701,600
Jan 16, 2026	17.09	17.78	17.07	17.61	17.61	3.53%	48,004,930
Jan 15, 2026	17.21	17.29	16.82	17.01	17.01	-1.68%	27,067,600
Jan 14, 2026	17.00	17.49	16.46	17.30	17.30	-0.29%	53,201,210
Jan 13, 2026	17.28	17.98	17.03	17.35	17.35	0.93%	51,046,120
Jan 12, 2026	17.60	17.61	16.93	17.19	17.19	-1.21%	55,704,880
Jan 9, 2026	16.92	17.56	16.70	17.40	17.40	4.76%	68,393,310