Jinyu Bio-technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	14.98	15.30	14.91	15.09	15.09	1.48%	31,000,316
May 7, 2026	14.69	14.97	14.50	14.87	14.87	1.43%	28,853,571
May 6, 2026	14.69	15.09	14.60	14.66	14.66	0.48%	26,574,781
Apr 30, 2026	14.08	14.75	14.04	14.59	14.59	3.99%	29,540,169
Apr 29, 2026	13.66	14.15	13.60	14.03	14.03	3.31%	26,987,654
Apr 28, 2026	13.56	13.73	13.35	13.58	13.58	-0.15%	20,009,367
Apr 27, 2026	13.90	13.98	13.58	13.60	13.60	-1.73%	15,638,684
Apr 24, 2026	14.02	14.15	13.80	13.84	13.84	-1.70%	19,314,864
Apr 23, 2026	14.16	14.29	13.93	14.08	14.08	-1.54%	21,197,319
Apr 22, 2026	14.35	14.47	14.20	14.30	14.30	-0.63%	20,149,108
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%	20,251,047
Apr 17, 2026	14.73	14.92	14.66	14.68	14.68	-0.94%	16,282,521
Apr 16, 2026	14.95	15.24	14.79	14.82	14.82	-0.94%	21,411,158
Apr 15, 2026	14.89	15.02	14.71	14.96	14.96	0.47%	18,441,826
Apr 14, 2026	14.53	15.08	14.36	14.89	14.89	2.83%	27,128,285
Apr 13, 2026	14.73	14.85	14.42	14.48	14.48	-3.21%	26,067,138
Apr 10, 2026	15.26	15.37	14.90	14.96	14.96	-0.99%	27,875,691
Apr 9, 2026	15.16	15.39	15.03	15.11	15.11	-1.05%	21,349,142
Apr 8, 2026	15.20	15.54	15.02	15.27	15.27	0.99%	39,501,173
Apr 7, 2026	14.59	15.45	14.48	15.12	15.12	4.56%	30,745,158
Apr 3, 2026	14.80	14.84	14.21	14.46	14.46	-2.17%	22,121,082
Apr 2, 2026	14.73	14.92	14.62	14.78	14.78	0.27%	17,348,804
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%	22,231,514
Mar 30, 2026	13.94	14.41	13.70	14.27	14.27	2.22%	20,179,438
Mar 27, 2026	13.54	14.14	13.50	13.96	13.96	2.20%	21,857,681
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%	19,686,447
Mar 24, 2026	13.48	13.72	13.22	13.62	13.62	3.65%	34,723,487
Mar 23, 2026	14.20	14.37	13.14	13.14	13.14	-10.00%	47,375,118
Mar 20, 2026	14.70	14.83	14.29	14.60	14.60	-1.55%	35,891,553
Mar 19, 2026	15.89	16.16	14.66	14.83	14.83	-8.29%	69,414,567
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%	15,667,984
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%	20,815,026
Mar 9, 2026	14.79	15.01	14.49	14.89	14.89	-0.40%	24,007,597
Mar 6, 2026	14.56	15.02	14.51	14.95	14.95	2.82%	25,254,406
Mar 5, 2026	15.00	15.15	14.47	14.54	14.54	-2.22%	31,871,513
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%	21,032,164
Feb 26, 2026	16.25	16.26	15.86	16.15	16.15	-0.25%	24,689,058
Feb 25, 2026	16.00	16.45	15.90	16.19	16.19	1.50%	25,715,717
Feb 24, 2026	15.78	16.25	15.70	15.95	15.95	2.84%	27,533,963