ZJMI Environmental Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	11.82	11.91	11.70	11.89	11.89	0.51%	1,556,242
Oct 27, 2026	11.99	12.01	11.83	11.83	11.83	-0.84%	1,458,943
Oct 26, 2026	11.75	12.01	11.73	11.93	11.93	0.85%	3,491,303
Oct 23, 2026	11.67	11.85	11.47	11.83	11.83	0.77%	3,150,914
Oct 22, 2026	11.80	11.88	11.73	11.74	11.74	-0.51%	2,702,100
Oct 21, 2026	11.83	11.92	11.78	11.80	11.80	-0.76%	3,515,500
Oct 20, 2026	12.15	12.28	11.77	11.89	11.89	-6.16%	10,547,600
Oct 19, 2026	12.34	12.72	12.32	12.67	12.67	2.18%	3,547,575
Oct 16, 2026	12.27	12.43	12.19	12.40	12.40	1.72%	2,460,400
Oct 15, 2026	12.56	12.66	12.11	12.19	12.19	-4.84%	4,690,800
Oct 14, 2026	12.69	12.87	12.62	12.81	12.81	0.95%	2,605,600
Oct 13, 2026	12.57	12.70	12.47	12.69	12.69	-0.16%	2,295,200
Oct 12, 2026	12.63	12.79	12.62	12.71	12.71	0.63%	2,723,000
Oct 9, 2026	12.55	12.63	12.41	12.63	12.63	0.80%	2,239,300
Oct 8, 2026	12.54	12.67	12.42	12.53	12.53	0.32%	3,264,200
Sep 30, 2026	12.31	12.53	12.31	12.49	12.49	1.22%	1,829,863
Sep 29, 2026	12.39	12.48	12.32	12.34	12.34	-0.48%	1,693,500
Sep 28, 2026	12.33	12.43	12.26	12.40	12.40	0.57%	1,760,503
Sep 24, 2026	12.30	12.40	12.26	12.33	12.33	0.24%	1,142,100
Sep 23, 2026	12.51	12.51	12.30	12.30	12.30	-1.20%	1,397,600
Sep 22, 2026	12.53	12.54	12.42	12.45	12.45	-0.24%	1,483,448
Sep 21, 2026	12.36	12.52	12.35	12.48	12.48	1.30%	2,059,400
Sep 18, 2026	12.23	12.42	12.23	12.32	12.32	0.24%	1,633,108
Sep 17, 2026	12.36	12.43	12.14	12.29	12.29	-1.36%	2,240,534
Sep 16, 2026	12.33	12.49	12.33	12.46	12.46	0.73%	1,459,766
Sep 15, 2026	12.48	12.54	12.27	12.37	12.37	-0.88%	2,023,175
Sep 14, 2026	12.31	12.57	12.31	12.48	12.48	0.65%	1,711,100
Sep 11, 2026	12.43	12.45	12.27	12.40	12.40	-0.96%	2,772,561
Sep 10, 2026	12.69	12.72	12.50	12.52	12.52	-1.96%	2,248,052
Sep 9, 2026	12.62	12.79	12.60	12.77	12.77	0.87%	2,325,275
Sep 8, 2026	12.57	12.66	12.56	12.66	12.66	0.24%	1,985,400
Sep 7, 2026	12.69	12.72	12.56	12.63	12.63	-0.47%	2,062,300
Sep 4, 2026	12.68	12.80	12.60	12.69	12.69	-	2,275,711
Sep 3, 2026	12.53	12.81	12.53	12.69	12.69	1.12%	3,179,000
Sep 2, 2026	12.70	12.77	12.55	12.55	12.55	-0.87%	2,847,621
Sep 1, 2026	12.62	12.93	12.62	12.66	12.66	-0.08%	4,384,800
Aug 31, 2026	12.69	12.76	12.55	12.67	12.67	-	3,363,400
Aug 28, 2026	12.57	12.81	12.57	12.67	12.67	0.08%	2,940,300
Aug 27, 2026	12.74	12.75	12.56	12.66	12.66	-0.63%	3,494,788
Aug 26, 2026	12.56	12.82	12.55	12.74	12.74	0.55%	3,703,180
Aug 25, 2026	12.48	12.78	12.47	12.67	12.67	0.40%	4,321,700
Aug 24, 2026	12.46	12.76	12.41	12.62	12.62	1.28%	6,416,737
Aug 21, 2026	12.35	12.64	12.35	12.46	12.46	0.40%	6,048,371
Aug 20, 2026	12.61	12.69	12.28	12.41	12.41	-0.24%	7,702,834
Aug 19, 2026	13.15	13.15	12.33	12.44	12.44	-5.76%	15,474,330
Aug 18, 2026	12.68	13.20	12.68	13.20	13.20	10.00%	10,695,852
Aug 17, 2026	11.98	12.06	11.86	12.00	12.00	0.42%	2,395,800
Aug 14, 2026	12.05	12.08	11.89	11.95	11.95	-1.32%	2,080,400
Aug 13, 2026	12.10	12.16	12.02	12.11	12.11	-	1,848,500
Aug 12, 2026	12.12	12.12	11.97	12.11	12.11	0.08%	2,150,900