Jinyu Bio-technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	11.44	11.72	11.26	11.51	11.51	0.61%	16,312,746
Jul 20, 2026	11.59	11.70	11.13	11.44	11.44	-1.21%	20,200,280
Jul 17, 2026	11.99	12.03	11.48	11.58	11.58	-3.66%	21,078,404
Jul 16, 2026	12.15	12.29	11.83	12.02	12.02	-1.56%	15,900,200
Jul 15, 2026	11.80	12.44	11.75	12.21	12.21	2.52%	20,056,312
Jul 14, 2026	11.73	12.06	11.64	11.91	11.91	0.68%	13,639,810
Jul 13, 2026	12.18	12.31	11.75	11.83	11.83	-2.87%	16,483,640
Jul 10, 2026	12.11	12.42	11.95	12.18	12.18	-	20,438,562
Jul 9, 2026	12.47	12.64	12.07	12.18	12.18	-3.10%	22,809,220
Jul 8, 2026	12.59	12.77	12.43	12.57	12.57	-0.48%	18,782,830
Jul 7, 2026	12.68	12.86	12.38	12.63	12.63	-0.86%	35,071,739
Jul 6, 2026	12.43	12.99	12.29	12.74	12.74	3.49%	49,913,143