ZJMI Environmental Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	12.07	12.19	11.96	12.10	12.10	0.33%	2,640,500
Aug 10, 2026	11.94	12.10	11.86	12.06	12.06	1.34%	3,221,300
Aug 7, 2026	11.91	11.96	11.80	11.90	11.90	-0.67%	2,391,400
Aug 6, 2026	11.91	12.02	11.78	11.98	11.98	-	3,577,300
Aug 5, 2026	12.00	12.12	11.88	11.98	11.98	-0.17%	2,847,138
Aug 4, 2026	12.16	12.19	11.95	12.00	12.00	-1.23%	2,868,600
Aug 3, 2026	12.06	12.16	11.97	12.15	12.15	0.66%	3,047,600
Jul 31, 2026	11.91	12.13	11.91	12.07	12.07	0.42%	2,767,506
Jul 30, 2026	12.02	12.09	11.86	12.02	12.02	0.59%	2,188,100
Jul 29, 2026	11.76	12.10	11.76	11.95	11.95	1.01%	3,038,800
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