ZJMI Environmental Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	14.73	14.78	14.36	14.44	14.44	-2.37%	3,370,425
Oct 23, 2025	14.56	14.79	14.46	14.79	14.79	1.37%	3,709,618
Oct 22, 2025	14.51	14.77	14.48	14.59	14.59	0.55%	3,421,800
Oct 21, 2025	14.50	14.64	14.09	14.51	14.51	-0.55%	5,471,000
Oct 20, 2025	14.60	14.65	14.35	14.59	14.59	1.11%	3,769,822
Oct 17, 2025	14.55	14.67	14.43	14.43	14.43	-1.37%	3,501,200
Oct 16, 2025	14.43	14.79	14.43	14.63	14.63	0.97%	3,570,833
Oct 15, 2025	14.55	14.59	14.37	14.49	14.49	-0.62%	3,533,500
Oct 14, 2025	14.25	14.62	14.24	14.58	14.58	2.10%	5,237,032
Oct 13, 2025	13.99	14.29	13.99	14.28	14.28	-0.28%	3,297,329
Oct 10, 2025	13.88	14.35	13.87	14.32	14.32	2.65%	5,304,029
Oct 9, 2025	13.64	13.95	13.62	13.95	13.95	1.82%	3,440,182
Sep 30, 2025	13.79	13.81	13.68	13.70	13.70	-0.44%	1,504,500
Sep 29, 2025	13.64	13.81	13.47	13.76	13.76	1.47%	2,754,400
Sep 26, 2025	13.50	13.67	13.47	13.56	13.56	0.07%	1,632,800
Sep 25, 2025	13.62	13.63	13.46	13.55	13.55	-0.22%	1,591,300
Sep 24, 2025	13.39	13.59	13.38	13.58	13.58	1.19%	1,753,400
Sep 23, 2025	13.29	13.45	13.07	13.42	13.42	0.15%	1,890,300
Sep 22, 2025	13.44	13.52	13.27	13.40	13.40	-0.37%	1,972,000
Sep 19, 2025	13.37	13.51	13.28	13.45	13.45	1.05%	1,630,490
Sep 18, 2025	13.62	13.62	13.26	13.31	13.31	-2.28%	2,551,960
Sep 17, 2025	13.59	13.75	13.59	13.62	13.62	-0.37%	1,634,110
Sep 16, 2025	13.72	13.78	13.53	13.67	13.67	-0.58%	1,941,900
Sep 15, 2025	13.84	13.84	13.69	13.75	13.75	-0.43%	2,330,900
Sep 12, 2025	13.94	13.95	13.76	13.81	13.81	-0.93%	1,949,600
Sep 11, 2025	13.78	13.98	13.75	13.94	13.94	1.31%	3,229,760
Sep 10, 2025	13.83	13.91	13.73	13.76	13.76	-1.57%	1,775,700
Sep 9, 2025	13.82	14.00	13.82	13.98	13.98	1.16%	3,175,300
Sep 8, 2025	13.89	14.05	13.76	13.82	13.82	-0.86%	4,210,234
Sep 5, 2025	13.74	13.95	13.63	13.94	13.94	1.60%	3,219,400
Sep 4, 2025	13.70	13.75	13.53	13.72	13.72	0.37%	2,594,874
Sep 3, 2025	13.71	13.84	13.58	13.67	13.67	-0.51%	2,433,000
Sep 2, 2025	13.60	13.79	13.56	13.74	13.74	0.66%	3,668,586
Sep 1, 2025	13.26	13.67	13.14	13.65	13.65	2.79%	4,550,311
Aug 29, 2025	13.30	13.46	13.20	13.28	13.28	-0.30%	1,720,560
Aug 28, 2025	13.49	13.55	13.05	13.32	13.32	-1.04%	3,187,800
Aug 27, 2025	13.82	13.85	13.46	13.46	13.46	-2.60%	2,756,900
Aug 26, 2025	13.61	13.89	13.56	13.82	13.82	1.62%	4,643,700
Aug 25, 2025	13.61	13.64	13.51	13.60	13.60	0.44%	2,480,700
Aug 22, 2025	13.71	13.74	13.42	13.54	13.54	-1.31%	3,516,594
Aug 21, 2025	13.65	13.74	13.60	13.72	13.72	0.66%	3,353,794
Aug 20, 2025	13.71	13.74	13.57	13.63	13.63	-0.58%	2,748,100
Aug 19, 2025	13.65	13.74	13.59	13.71	13.71	0.44%	3,203,100
Aug 18, 2025	13.67	13.77	13.60	13.65	13.65	-	3,156,680
Aug 15, 2025	13.64	13.72	13.59	13.65	13.65	0.07%	2,890,400
Aug 14, 2025	13.78	13.87	13.64	13.64	13.64	-1.02%	2,870,400
Aug 13, 2025	13.83	13.89	13.67	13.78	13.78	-0.22%	2,625,900
Aug 12, 2025	13.89	14.09	13.72	13.81	13.81	-0.43%	4,533,827
Aug 11, 2025	13.58	13.88	13.48	13.87	13.87	2.21%	4,046,508
Aug 8, 2025	13.47	13.58	13.46	13.57	13.57	0.59%	1,891,308