Xinjiang Joinworld Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	9.17	9.34	8.99	9.00	9.00	1.12%	78,629,880
Jul 30, 2026	9.03	9.26	8.83	8.90	8.90	-2.52%	65,320,714
Jul 29, 2026	8.84	9.23	8.62	9.13	9.13	3.28%	76,650,645
Jul 28, 2026	8.91	9.03	8.78	8.84	8.84	-2.86%	47,333,940
Jul 27, 2026	8.77	9.10	8.72	9.10	9.10	3.76%	44,861,884
Jul 24, 2026	8.95	9.02	8.69	8.77	8.77	-4.26%	52,358,340
Jul 23, 2026	8.92	9.37	8.90	9.16	9.16	2.81%	69,109,160
Jul 22, 2026	9.29	9.38	8.80	8.91	8.91	-4.81%	76,890,320
Jul 21, 2026	9.01	9.43	8.44	9.36	9.36	5.64%	90,762,720
Jul 20, 2026	9.77	9.92	8.71	8.86	8.86	-7.03%	88,737,830
Jul 17, 2026	10.35	10.55	9.43	9.53	9.53	-8.37%	69,300,090
Jul 16, 2026	10.71	11.00	10.32	10.40	10.40	-3.79%	47,502,312
Jul 15, 2026	11.38	11.38	10.69	10.81	10.81	-4.00%	49,047,980
Jul 14, 2026	10.79	11.38	10.37	11.26	11.26	6.43%	76,028,695
Jul 13, 2026	11.50	11.73	10.58	10.58	10.58	-9.96%	67,099,420
Jul 10, 2026	12.30	12.53	11.75	11.75	11.75	-3.45%	69,673,435
Jul 9, 2026	12.50	12.68	11.40	12.17	12.17	-2.64%	99,069,540
Jul 8, 2026	12.75	13.00	12.08	12.50	12.50	-2.50%	79,903,380
Jul 7, 2026	13.52	13.81	12.77	12.82	12.82	-6.22%	73,923,186
Jul 6, 2026	14.24	14.50	13.49	13.67	13.67	-3.73%	78,630,330
Jul 3, 2026	14.98	15.00	13.90	14.20	14.20	-5.21%	103,326,543
Jul 2, 2026	15.50	15.97	14.80	14.98	14.98	-6.61%	90,837,685
Jul 1, 2026	15.90	16.62	15.57	16.04	16.04	0.94%	118,664,200
Jun 30, 2026	15.35	16.31	15.01	15.89	15.89	6.22%	119,871,367
Jun 29, 2026	16.23	16.76	14.69	14.96	14.96	-7.20%	150,204,000
Jun 26, 2026	16.88	17.28	15.67	16.12	16.12	-	194,354,100
Jun 25, 2026	15.50	16.12	15.50	16.12	16.12	10.03%	67,805,370
Jun 24, 2026	13.52	14.81	13.22	14.65	14.65	7.56%	138,264,200
Jun 23, 2026	13.80	14.15	13.45	13.62	13.62	-4.69%	110,285,800
Jun 22, 2026	13.68	14.41	13.46	14.29	14.29	8.75%	152,964,300
Jun 18, 2026	12.78	13.28	12.35	13.14	13.14	6.83%	145,788,000
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