Jinyu Bio-technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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