Jinyu Bio-technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	12.11	12.23	11.63	11.67	11.67	-3.63%	31,499,520
May 28, 2026	12.58	12.90	12.02	12.11	12.11	-1.78%	26,339,970
May 27, 2026	12.68	12.89	12.17	12.33	12.33	-2.84%	21,680,010
May 26, 2026	12.92	13.10	12.58	12.69	12.69	-1.78%	16,811,360
May 25, 2026	12.86	13.01	12.36	12.92	12.92	0.47%	32,077,050
May 22, 2026	13.33	13.53	12.84	12.86	12.86	-3.45%	29,167,800
May 21, 2026	13.90	14.00	13.27	13.32	13.32	-3.90%	27,000,720
May 20, 2026	14.14	14.16	13.77	13.86	13.86	-2.12%	24,379,730
May 19, 2026	14.41	14.51	14.12	14.16	14.16	-0.63%	28,265,300
May 18, 2026	15.30	15.35	14.10	14.25	14.25	-5.00%	68,846,920
May 15, 2026	14.16	15.40	14.11	15.00	15.00	7.14%	80,982,280
May 14, 2026	14.22	14.28	13.70	14.00	14.00	-1.48%	30,143,410
May 13, 2026	15.22	15.38	14.06	14.21	14.21	-7.00%	55,420,760
May 12, 2026	15.31	15.61	15.00	15.28	15.28	-0.20%	33,435,800
May 11, 2026	15.10	15.55	14.78	15.31	15.31	1.46%	35,457,890
May 8, 2026	14.98	15.30	14.91	15.09	15.09	1.48%	31,000,310
May 7, 2026	14.69	14.97	14.50	14.87	14.87	1.43%	28,853,570
May 6, 2026	14.69	15.09	14.60	14.66	14.66	0.48%	26,574,780
Apr 30, 2026	14.08	14.75	14.04	14.59	14.59	3.99%	29,540,160
Apr 29, 2026	13.66	14.15	13.60	14.03	14.03	3.31%	26,987,650
Apr 28, 2026	13.56	13.73	13.35	13.58	13.58	-0.15%	20,009,360
Apr 27, 2026	13.90	13.98	13.58	13.60	13.60	-1.73%	15,638,680
Apr 24, 2026	14.02	14.15	13.80	13.84	13.84	-1.70%	19,314,860
Apr 23, 2026	14.16	14.29	13.93	14.08	14.08	-1.54%	21,197,310
Apr 22, 2026	14.35	14.47	14.20	14.30	14.30	-0.63%	20,149,100
Apr 21, 2026	14.50	14.53	14.26	14.39	14.39	-0.76%	17,740,000
Apr 20, 2026	14.68	14.91	14.41	14.50	14.50	-1.23%	20,251,040
Apr 17, 2026	14.73	14.92	14.66	14.68	14.68	-0.94%	16,282,520
Apr 16, 2026	14.95	15.24	14.79	14.82	14.82	-0.94%	21,411,150
Apr 15, 2026	14.89	15.02	14.71	14.96	14.96	0.47%	18,441,820
Apr 14, 2026	14.53	15.08	14.36	14.89	14.89	2.83%	27,128,280
Apr 13, 2026	14.73	14.85	14.42	14.48	14.48	-3.21%	26,067,130
Apr 10, 2026	15.26	15.37	14.90	14.96	14.96	-0.99%	27,875,690
Apr 9, 2026	15.16	15.39	15.03	15.11	15.11	-1.05%	21,349,140
Apr 8, 2026	15.20	15.54	15.02	15.27	15.27	0.99%	39,501,170
Apr 7, 2026	14.59	15.45	14.48	15.12	15.12	4.56%	30,745,150
Apr 3, 2026	14.80	14.84	14.21	14.46	14.46	-2.17%	22,121,080
Apr 2, 2026	14.73	14.92	14.62	14.78	14.78	0.27%	17,348,800
Apr 1, 2026	14.54	14.79	14.45	14.74	14.74	2.36%	18,419,800
Mar 31, 2026	14.24	14.85	14.21	14.40	14.40	0.91%	22,231,510
Mar 30, 2026	13.94	14.41	13.70	14.27	14.27	2.22%	20,179,430
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%	51,201,760
Mar 17, 2026	15.19	15.40	14.98	15.08	15.08	-0.26%	18,833,230