Xinjiang Joinworld Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	12.78	13.10	12.35	13.00	-	5.69%	95,359,980
Jun 17, 2026	12.49	13.44	12.14	12.30	12.30	-1.52%	201,898,600
Jun 16, 2026	11.15	12.49	11.03	12.49	12.49	10.04%	109,669,400
Jun 15, 2026	11.07	11.45	10.95	11.35	11.35	3.94%	92,092,980
Jun 12, 2026	11.26	11.51	10.80	10.92	10.92	-0.82%	91,865,120
Jun 11, 2026	10.76	11.52	10.61	11.14	11.01	2.30%	101,066,000
Jun 10, 2026	10.20	11.20	10.08	10.89	10.76	4.91%	87,784,030
Jun 9, 2026	10.52	10.60	9.90	10.38	10.26	-0.48%	57,845,931
Jun 8, 2026	10.64	10.99	10.25	10.43	10.31	-5.61%	73,107,318
Jun 5, 2026	10.87	11.70	10.58	11.05	10.92	1.84%	79,962,010
Jun 4, 2026	11.24	11.25	10.77	10.85	10.72	-4.07%	88,284,370
Jun 3, 2026	11.75	11.93	11.22	11.31	11.18	-4.40%	87,936,690
Jun 2, 2026	11.98	12.00	11.49	11.83	11.69	0.08%	72,566,570
Jun 1, 2026	11.40	12.34	11.39	11.82	11.68	2.07%	111,751,300
May 29, 2026	12.20	12.38	11.46	11.58	11.44	-3.90%	112,096,500
May 28, 2026	11.62	12.27	11.20	12.05	11.91	2.73%	148,149,400
May 27, 2026	11.16	11.91	11.14	11.73	11.59	4.08%	145,165,100
May 26, 2026	10.84	11.46	10.50	11.27	11.14	1.99%	179,294,400
May 25, 2026	10.74	11.34	10.50	11.05	10.92	7.18%	233,149,600
May 22, 2026	9.37	10.31	9.33	10.31	10.19	10.03%	100,973,000
May 21, 2026	9.26	9.79	9.19	9.37	9.26	1.52%	85,635,650
May 20, 2026	9.12	9.44	9.09	9.23	9.12	0.44%	74,096,430
May 19, 2026	8.45	9.25	8.34	9.19	9.08	8.89%	90,243,660
May 18, 2026	8.25	8.52	8.10	8.44	8.34	2.30%	31,638,800
May 15, 2026	8.52	8.55	8.20	8.25	8.15	-3.85%	41,303,760
May 14, 2026	8.81	8.87	8.58	8.58	8.48	-2.61%	31,344,660
May 13, 2026	8.67	8.84	8.65	8.81	8.71	1.50%	32,435,400
May 12, 2026	8.68	8.76	8.61	8.68	8.58	0.70%	33,909,160
May 11, 2026	8.61	8.71	8.57	8.62	8.52	0.58%	36,178,100
May 8, 2026	8.69	8.69	8.46	8.57	8.47	-1.38%	38,209,830
May 7, 2026	8.74	8.76	8.61	8.69	8.59	-0.57%	28,731,750
May 6, 2026	8.66	8.76	8.62	8.74	8.64	1.39%	31,074,140
Apr 30, 2026	8.73	8.74	8.53	8.62	8.52	-1.71%	28,403,640
Apr 29, 2026	8.45	8.80	8.43	8.77	8.67	3.42%	26,306,020
Apr 28, 2026	8.62	8.63	8.46	8.48	8.38	-2.08%	22,656,590
Apr 27, 2026	8.65	8.75	8.61	8.66	8.56	0.23%	21,745,720
Apr 24, 2026	8.70	8.81	8.52	8.64	8.54	-1.26%	30,960,230
Apr 23, 2026	8.94	8.96	8.72	8.75	8.65	-2.13%	38,138,360
Apr 22, 2026	8.65	9.24	8.65	8.94	8.84	3.00%	57,286,540
Apr 21, 2026	8.76	8.79	8.66	8.68	8.58	-1.03%	38,143,320
Apr 20, 2026	8.73	8.91	8.70	8.77	8.67	0.80%	30,940,580
Apr 17, 2026	8.56	8.72	8.54	8.70	8.60	1.16%	26,833,740
Apr 16, 2026	8.43	8.64	8.43	8.60	8.50	2.38%	28,557,090
Apr 15, 2026	8.51	8.55	8.38	8.40	8.30	-1.29%	25,056,170
Apr 14, 2026	8.54	8.64	8.42	8.51	8.41	0.35%	26,290,530
Apr 13, 2026	8.43	8.56	8.34	8.48	8.38	0.47%	33,216,580
Apr 10, 2026	8.38	8.52	8.29	8.44	8.34	1.08%	37,205,660
Apr 9, 2026	8.21	8.35	8.15	8.35	8.25	0.85%	28,844,690
Apr 8, 2026	8.25	8.30	8.15	8.28	8.18	2.35%	34,685,950
Apr 7, 2026	7.83	8.12	7.83	8.09	8.00	3.59%	31,237,680