ZJMI Environmental Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	13.73	13.95	13.70	13.78	13.40	0.29%	2,615,600
May 15, 2026	14.12	14.13	13.73	13.74	13.36	-2.69%	4,106,600
May 14, 2026	14.31	14.44	14.12	14.12	13.73	-1.40%	2,867,300
May 13, 2026	14.22	14.40	14.16	14.32	13.92	0.63%	3,374,900
May 12, 2026	14.27	14.42	14.20	14.23	13.83	-0.49%	2,862,700
May 11, 2026	14.54	14.55	14.17	14.30	13.90	-0.83%	3,881,424
May 8, 2026	14.18	14.53	14.12	14.42	14.02	1.76%	4,248,409
May 7, 2026	14.28	14.33	13.93	14.17	13.78	-0.63%	4,754,100
May 6, 2026	14.06	14.28	14.04	14.26	13.86	1.64%	4,522,565
Apr 30, 2026	14.03	14.12	13.89	14.03	13.64	-0.21%	3,488,552
Apr 29, 2026	14.10	14.17	14.01	14.06	13.67	-0.21%	3,228,200
Apr 28, 2026	14.24	14.24	13.91	14.09	13.70	-0.14%	2,940,100
Apr 27, 2026	14.06	14.29	14.05	14.11	13.72	0.07%	3,621,117
Apr 24, 2026	14.14	14.37	14.08	14.10	13.71	-1.05%	4,435,817
Apr 23, 2026	14.31	14.53	14.14	14.25	13.85	-0.35%	4,523,700
Apr 22, 2026	14.41	14.60	14.28	14.30	13.90	-0.90%	4,971,027
Apr 21, 2026	13.85	14.65	13.80	14.43	14.03	3.74%	7,628,400
Apr 20, 2026	13.97	14.03	13.71	13.91	13.52	-0.71%	4,061,700
Apr 17, 2026	13.99	14.26	13.91	14.01	13.62	-0.28%	3,340,900
Apr 16, 2026	13.69	14.17	13.62	14.05	13.66	2.55%	4,523,250
Apr 15, 2026	13.58	13.70	13.45	13.70	13.32	0.81%	3,138,058
Apr 14, 2026	13.44	13.59	13.35	13.59	13.21	1.65%	2,443,200
Apr 13, 2026	13.27	13.40	13.18	13.37	13.00	0.91%	2,560,400
Apr 10, 2026	13.20	13.42	13.12	13.25	12.88	1.07%	2,227,800
Apr 9, 2026	13.32	13.32	13.08	13.11	12.75	-1.58%	2,584,500
Apr 8, 2026	13.20	13.36	13.08	13.32	12.95	2.07%	4,205,800
Apr 7, 2026	13.09	13.19	12.89	13.05	12.69	-0.23%	4,158,100
Apr 3, 2026	13.75	13.80	13.05	13.08	12.72	-4.66%	4,762,900
Apr 2, 2026	13.65	14.07	13.60	13.72	13.34	0.07%	4,039,390
Apr 1, 2026	13.88	14.00	13.55	13.71	13.33	-1.37%	5,817,690
Mar 31, 2026	14.58	14.67	13.86	13.90	13.51	-5.31%	7,537,700
Mar 30, 2026	14.71	14.89	14.35	14.68	14.27	-1.48%	5,579,745