ZJMI Environmental Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	14.03	14.12	13.89	14.03	14.03	-0.21%	3,488,552
Apr 29, 2026	14.10	14.17	14.01	14.06	14.06	-0.21%	3,228,200
Apr 28, 2026	14.24	14.24	13.91	14.09	14.09	-0.14%	2,940,100
Apr 27, 2026	14.06	14.29	14.05	14.11	14.11	0.07%	3,621,117
Apr 24, 2026	14.14	14.37	14.08	14.10	14.10	-1.05%	4,435,817
Apr 23, 2026	14.31	14.53	14.14	14.25	14.25	-0.35%	4,523,700
Apr 22, 2026	14.41	14.60	14.28	14.30	14.30	-0.90%	4,971,027
Apr 21, 2026	13.85	14.65	13.80	14.43	14.43	3.74%	7,628,400
Apr 20, 2026	13.97	14.03	13.71	13.91	13.91	-0.71%	4,061,700
Apr 17, 2026	13.99	14.26	13.91	14.01	14.01	-0.28%	3,340,900
Apr 16, 2026	13.69	14.17	13.62	14.05	14.05	2.55%	4,523,250
Apr 15, 2026	13.58	13.70	13.45	13.70	13.70	0.81%	3,138,058
Apr 14, 2026	13.44	13.59	13.35	13.59	13.59	1.65%	2,443,200
Apr 13, 2026	13.27	13.40	13.18	13.37	13.37	0.91%	2,560,400
Apr 10, 2026	13.20	13.42	13.12	13.25	13.25	1.07%	2,227,800
Apr 9, 2026	13.32	13.32	13.08	13.11	13.11	-1.58%	2,584,500
Apr 8, 2026	13.20	13.36	13.08	13.32	13.32	2.07%	4,205,800
Apr 7, 2026	13.09	13.19	12.89	13.05	13.05	-0.23%	4,158,100
Apr 3, 2026	13.75	13.80	13.05	13.08	13.08	-4.66%	4,762,900
Apr 2, 2026	13.65	14.07	13.60	13.72	13.72	0.07%	4,039,390
Apr 1, 2026	13.88	14.00	13.55	13.71	13.71	-1.37%	5,817,690
Mar 31, 2026	14.58	14.67	13.86	13.90	13.90	-5.31%	7,537,700
Mar 30, 2026	14.71	14.89	14.35	14.68	14.68	-1.48%	5,579,745
Mar 27, 2026	14.95	15.05	14.68	14.90	14.90	-1.06%	6,892,321
Mar 26, 2026	14.86	15.46	14.51	15.06	15.06	1.48%	12,627,980
Mar 25, 2026	14.34	14.87	14.12	14.84	14.84	4.07%	7,380,400
Mar 24, 2026	13.87	14.28	13.73	14.26	14.26	3.78%	4,418,724
Mar 23, 2026	14.40	14.40	13.70	13.74	13.74	-4.72%	5,800,100
Mar 20, 2026	14.30	14.76	14.23	14.42	14.42	0.42%	4,834,766
Mar 19, 2026	14.40	14.62	14.31	14.36	14.36	-1.03%	4,575,400
Mar 18, 2026	14.25	14.71	14.22	14.51	14.51	1.75%	5,215,800
Mar 17, 2026	14.43	14.51	14.24	14.26	14.26	-1.31%	3,652,200
Mar 16, 2026	14.76	14.86	14.38	14.45	14.45	-2.10%	5,842,200
Mar 13, 2026	14.73	15.15	14.71	14.76	14.76	1.03%	8,931,600
Mar 12, 2026	14.47	14.65	14.33	14.61	14.61	1.46%	4,893,100
Mar 11, 2026	14.24	14.42	14.00	14.40	14.40	1.48%	3,536,400
Mar 10, 2026	14.18	14.30	14.04	14.19	14.19	-0.77%	3,503,584
Mar 9, 2026	14.42	14.63	14.28	14.30	14.30	0.21%	4,566,600
Mar 6, 2026	14.18	14.34	14.11	14.27	14.27	0.07%	2,878,100
Mar 5, 2026	14.35	14.39	14.18	14.26	14.26	-0.49%	3,438,200
Mar 4, 2026	14.26	14.45	14.00	14.33	14.33	-0.62%	5,489,288
Mar 3, 2026	14.28	14.60	14.22	14.42	14.42	0.70%	5,647,673
Mar 2, 2026	14.11	14.54	14.11	14.32	14.32	0.21%	4,611,285
Feb 27, 2026	14.10	14.29	14.01	14.29	14.29	1.56%	3,565,117
Feb 26, 2026	13.95	14.13	13.90	14.07	14.07	0.93%	2,982,300
Feb 25, 2026	13.84	14.12	13.82	13.94	13.94	0.72%	3,029,500
Feb 24, 2026	13.59	13.89	13.57	13.84	13.84	2.06%	3,164,700
Feb 13, 2026	13.72	13.78	13.53	13.56	13.56	-1.17%	2,065,000
Feb 12, 2026	13.79	13.84	13.64	13.72	13.72	-0.22%	2,251,900
Feb 11, 2026	13.61	13.76	13.55	13.75	13.75	1.03%	1,768,578