Jinyu Bio-technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	11.43	11.73	11.40	11.61	11.61	1.57%	8,221,260
Sep 29, 2026	11.38	11.54	11.30	11.43	11.43	0.18%	8,695,645
Sep 28, 2026	11.44	11.55	11.11	11.41	11.41	0.09%	11,657,071
Sep 24, 2026	11.72	11.72	11.39	11.40	11.40	-2.98%	9,404,800
Sep 23, 2026	11.68	11.94	11.65	11.75	11.75	0.26%	9,629,900
Sep 22, 2026	11.68	11.80	11.63	11.72	11.72	0.17%	8,897,194
Sep 21, 2026	11.78	11.87	11.58	11.70	11.70	-0.26%	13,191,510
Sep 18, 2026	11.79	11.87	11.64	11.73	11.73	0.43%	8,885,777
Sep 17, 2026	11.61	11.87	11.45	11.68	11.68	0.60%	8,681,332
Sep 16, 2026	11.72	11.75	11.52	11.61	11.61	-0.68%	9,436,200
Sep 15, 2026	11.84	11.90	11.66	11.69	11.69	-1.27%	7,064,185
Sep 14, 2026	11.64	11.90	11.60	11.84	11.84	1.28%	9,628,701
Sep 11, 2026	12.04	12.05	11.62	11.69	11.69	-2.91%	10,568,200
Sep 10, 2026	12.10	12.20	11.95	12.04	12.04	-1.31%	11,214,300
Sep 9, 2026	12.39	12.48	12.15	12.20	12.20	-1.77%	6,963,928
Sep 8, 2026	12.30	12.53	12.23	12.42	12.42	0.98%	10,326,280
Sep 7, 2026	12.35	12.41	12.24	12.30	12.30	-	9,095,406
Sep 4, 2026	12.40	12.57	12.24	12.30	12.30	-0.16%	11,736,663
Sep 3, 2026	12.31	12.45	12.22	12.32	12.32	0.08%	8,589,405
Sep 2, 2026	12.70	12.77	12.25	12.31	12.31	-3.60%	14,000,504
Sep 1, 2026	12.60	12.96	12.55	12.77	12.77	1.19%	13,798,448
Aug 31, 2026	12.65	12.92	12.48	12.62	12.62	-0.32%	10,408,100
Aug 28, 2026	12.73	12.82	12.55	12.66	12.66	-0.63%	10,785,083
Aug 27, 2026	12.72	12.80	12.57	12.74	12.74	0.63%	7,488,100
Aug 26, 2026	12.70	12.85	12.62	12.66	12.66	-0.08%	10,087,515
Aug 25, 2026	12.38	12.67	12.28	12.67	12.67	1.93%	15,797,160
Aug 24, 2026	12.62	12.70	12.32	12.43	12.43	-1.74%	13,362,300
Aug 21, 2026	12.86	12.95	12.55	12.65	12.65	-2.69%	16,702,564
Aug 20, 2026	13.36	13.55	12.97	13.00	13.00	-0.99%	15,865,020
Aug 19, 2026	13.47	13.60	13.04	13.13	13.13	-2.52%	15,446,010
Aug 18, 2026	13.49	13.70	13.33	13.47	13.47	-0.30%	16,579,110
Aug 17, 2026	13.48	13.65	13.15	13.51	13.51	-0.15%	20,730,200
Aug 14, 2026	13.72	13.72	13.44	13.53	13.53	-0.81%	14,500,360
Aug 13, 2026	13.75	13.98	13.63	13.64	13.64	-0.80%	16,359,960
Aug 12, 2026	13.57	14.05	13.56	13.75	13.75	0.44%	16,183,390
Aug 11, 2026	13.98	14.03	13.67	13.69	13.69	-2.00%	15,018,390
Aug 10, 2026	13.94	14.10	13.62	13.97	13.97	0.79%	19,760,930
Aug 7, 2026	13.11	13.94	13.03	13.86	13.86	5.88%	30,192,220
Aug 6, 2026	13.25	13.55	13.05	13.09	13.09	-0.83%	16,974,212
Aug 5, 2026	13.34	13.58	13.07	13.20	13.20	-1.27%	27,501,183
Aug 4, 2026	12.74	13.49	12.57	13.37	13.37	4.37%	31,955,176
Aug 3, 2026	12.41	12.90	12.33	12.81	12.81	1.34%	21,930,936
Jul 31, 2026	11.60	12.78	11.58	12.64	12.64	7.85%	32,209,736
Jul 30, 2026	11.60	11.84	11.55	11.72	11.72	1.47%	13,652,400
Jul 29, 2026	11.16	11.60	11.12	11.55	11.55	3.68%	18,578,394
Jul 28, 2026	11.10	11.28	11.00	11.14	11.14	-0.36%	12,792,123
Jul 27, 2026	11.21	11.33	10.96	11.18	11.18	-0.09%	20,936,600
Jul 24, 2026	11.50	11.70	11.17	11.19	11.19	-3.20%	11,056,200
Jul 23, 2026	11.26	11.70	11.17	11.56	11.56	2.30%	12,693,434
Jul 22, 2026	11.40	11.58	11.26	11.30	11.30	-1.82%	15,643,202