ZJMI Environmental Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	11.73	11.84	11.64	11.83	11.83	1.02%	2,514,300
Jul 27, 2026	11.60	11.87	11.53	11.71	11.71	-0.09%	2,374,300
Jul 24, 2026	12.07	12.20	11.71	11.72	11.72	-3.06%	2,989,920
Jul 23, 2026	12.06	12.25	11.98	12.09	12.09	-0.17%	4,231,083
Jul 22, 2026	11.73	12.16	11.70	12.11	12.11	2.98%	4,733,100
Jul 21, 2026	11.75	11.96	11.52	11.76	11.76	-0.84%	5,016,200
Jul 20, 2026	11.78	12.04	11.66	11.86	11.86	0.85%	3,729,500
Jul 17, 2026	11.87	12.08	11.67	11.76	11.76	-1.09%	3,194,192
Jul 16, 2026	11.80	11.91	11.67	11.89	11.89	0.42%	2,744,100
Jul 15, 2026	11.69	11.84	11.57	11.84	11.84	0.59%	3,243,200
Jul 14, 2026	11.53	11.82	11.46	11.77	11.77	1.47%	2,906,939
Jul 13, 2026	11.40	11.60	11.39	11.60	11.60	1.67%	2,874,961
Jul 10, 2026	11.41	11.55	11.24	11.41	11.41	0.62%	2,043,800
Jul 9, 2026	11.54	11.58	11.21	11.34	11.34	-2.49%	2,721,500
Jul 8, 2026	11.49	11.69	11.45	11.63	11.63	1.13%	2,790,000
Jul 7, 2026	11.74	11.78	11.46	11.50	11.50	-2.38%	2,275,000
Jul 6, 2026	11.67	11.82	11.60	11.78	11.78	0.94%	1,685,600
Jul 3, 2026	11.60	11.85	11.53	11.67	11.67	1.13%	3,310,300
Jul 2, 2026	11.38	11.66	11.37	11.54	11.54	1.05%	2,343,000
Jul 1, 2026	11.05	11.60	11.03	11.42	11.42	3.25%	3,152,500
Jun 30, 2026	11.25	11.25	10.89	11.06	11.06	-1.78%	2,192,000
Jun 29, 2026	11.19	11.32	10.86	11.26	11.26	0.45%	3,123,454
Jun 26, 2026	11.46	11.53	11.21	11.21	11.21	-2.78%	2,462,900
Jun 25, 2026	11.76	11.80	11.47	11.53	11.53	-1.96%	2,482,880
Jun 24, 2026	12.07	12.15	11.74	11.76	11.76	-3.84%	2,954,600
Jun 23, 2026	11.80	12.37	11.75	12.23	12.23	3.64%	4,622,100
Jun 22, 2026	11.81	11.86	11.52	11.80	11.80	-0.59%	3,536,901
Jun 18, 2026	11.96	12.13	11.81	11.87	11.87	-1.66%	2,550,780
Jun 17, 2026	12.12	12.17	11.92	12.07	12.07	-1.07%	2,685,600
Jun 16, 2026	12.41	12.41	12.04	12.20	12.20	-1.69%	2,553,700
Jun 15, 2026	12.37	12.41	12.18	12.41	12.41	0.73%	2,901,100
Jun 12, 2026	11.95	12.41	11.83	12.32	12.32	3.53%	4,151,926
Jun 11, 2026	11.96	12.17	11.89	11.90	11.90	-1.65%	3,543,467
Jun 10, 2026	12.66	12.67	11.96	12.10	12.10	-3.59%	5,037,080
Jun 9, 2026	12.98	13.02	12.33	12.55	12.55	-3.39%	6,850,327
Jun 8, 2026	13.81	13.93	12.79	12.99	12.99	-7.35%	8,514,267
Jun 5, 2026	14.29	14.47	13.94	14.02	14.02	-1.54%	5,363,200
Jun 4, 2026	14.46	14.53	14.17	14.24	14.24	-1.93%	5,341,800
Jun 3, 2026	14.51	14.59	14.28	14.52	14.52	0.07%	6,419,800
Jun 2, 2026	14.68	14.84	14.41	14.51	14.51	-1.23%	9,675,300
Jun 1, 2026	14.10	14.90	13.99	14.69	14.69	4.93%	12,318,640
May 29, 2026	13.09	14.11	13.09	14.00	14.00	6.46%	7,402,700
May 28, 2026	12.93	13.27	12.92	13.15	13.15	1.70%	2,686,000
May 27, 2026	13.29	13.34	13.13	13.30	12.93	-0.37%	2,218,640
May 26, 2026	13.32	13.45	13.11	13.35	12.98	-0.74%	1,930,500
May 25, 2026	13.33	13.63	13.33	13.45	13.08	1.74%	2,602,700
May 22, 2026	13.15	13.31	13.08	13.22	12.85	1.07%	2,097,567
May 21, 2026	13.86	13.86	13.05	13.08	12.72	-5.29%	4,641,700
May 20, 2026	14.04	14.16	13.71	13.81	13.43	-1.92%	2,654,800
May 19, 2026	13.73	14.09	13.73	14.08	13.69	2.18%	2,422,200