Jinyu Bio-technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	12.11	12.42	11.95	12.09	-	-0.74%	12,608,362
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
Jul 3, 2026	11.99	12.45	11.91	12.31	12.31	2.93%	22,294,752
Jul 2, 2026	11.70	12.15	11.68	11.96	11.96	1.36%	20,221,126
Jul 1, 2026	11.57	11.96	11.40	11.80	11.80	1.29%	18,384,569
Jun 30, 2026	11.85	11.85	11.42	11.65	11.65	-1.69%	17,136,331
Jun 29, 2026	11.49	12.05	11.20	11.85	11.85	3.58%	25,689,016
Jun 26, 2026	12.00	12.12	11.41	11.44	11.44	-5.30%	20,610,426
Jun 25, 2026	12.29	12.45	11.99	12.08	12.08	-1.71%	16,842,569
Jun 24, 2026	11.99	12.50	11.80	12.29	12.29	3.45%	26,836,761
Jun 23, 2026	11.96	12.28	11.81	11.88	11.88	-0.03%	19,728,376
Jun 22, 2026	11.76	11.97	11.20	11.92	11.88	1.27%	24,032,038
Jun 18, 2026	11.90	12.00	11.76	11.77	11.73	-1.09%	14,325,690
Jun 17, 2026	12.35	12.35	11.82	11.90	11.86	-3.88%	20,295,930
Jun 16, 2026	12.41	12.54	12.29	12.38	12.34	-0.80%	19,291,050
Jun 15, 2026	12.45	12.49	12.22	12.48	12.44	1.63%	25,472,710
Jun 12, 2026	11.94	12.36	11.81	12.28	12.24	2.93%	21,359,610
Jun 11, 2026	12.00	12.10	11.75	11.93	11.89	-1.08%	16,189,410
Jun 10, 2026	11.73	12.13	11.57	12.06	12.02	0.75%	22,725,450
Jun 9, 2026	11.99	12.38	11.74	11.97	11.93	1.01%	31,138,243
Jun 8, 2026	11.20	11.99	11.06	11.85	11.81	4.96%	39,241,396
Jun 5, 2026	11.40	11.51	11.15	11.29	11.25	-0.96%	23,144,040
Jun 4, 2026	11.79	11.80	11.36	11.40	11.36	-1.13%	23,321,080
Jun 3, 2026	11.48	11.75	11.30	11.53	11.49	0.44%	20,585,130
Jun 2, 2026	11.86	12.17	11.33	11.48	11.44	-2.63%	26,567,910
Jun 1, 2026	11.75	12.04	11.64	11.79	11.75	1.03%	23,821,520
May 29, 2026	12.11	12.23	11.63	11.67	11.63	-3.63%	31,499,520
May 28, 2026	12.58	12.90	12.02	12.11	12.07	-1.78%	26,339,970
May 27, 2026	12.68	12.89	12.17	12.33	12.29	-2.84%	21,680,010
May 26, 2026	12.92	13.10	12.58	12.69	12.65	-1.78%	16,811,360
May 25, 2026	12.86	13.01	12.36	12.92	12.88	0.47%	32,077,050
May 22, 2026	13.33	13.53	12.84	12.86	12.82	-3.45%	29,167,800
May 21, 2026	13.90	14.00	13.27	13.32	13.28	-3.90%	27,000,720
May 20, 2026	14.14	14.16	13.77	13.86	13.82	-2.12%	24,379,730
May 19, 2026	14.41	14.51	14.12	14.16	14.12	-0.63%	28,265,300
May 18, 2026	15.30	15.35	14.10	14.25	14.21	-5.00%	68,846,920
May 15, 2026	14.16	15.40	14.11	15.00	14.95	7.14%	80,982,280
May 14, 2026	14.22	14.28	13.70	14.00	13.96	-1.48%	30,143,410
May 13, 2026	15.22	15.38	14.06	14.21	14.17	-7.00%	55,420,760
May 12, 2026	15.31	15.61	15.00	15.28	15.23	-0.20%	33,435,800
May 11, 2026	15.10	15.55	14.78	15.31	15.26	1.46%	35,457,890
May 8, 2026	14.98	15.30	14.91	15.09	15.04	1.48%	31,000,310
May 7, 2026	14.69	14.97	14.50	14.87	14.82	1.43%	28,853,570
May 6, 2026	14.69	15.09	14.60	14.66	14.61	0.48%	26,574,780
Apr 30, 2026	14.08	14.75	14.04	14.59	14.54	3.99%	29,540,160
Apr 29, 2026	13.66	14.15	13.60	14.03	13.99	3.31%	26,987,650
Apr 28, 2026	13.56	13.73	13.35	13.58	13.54	-0.15%	20,009,360