Jingjin Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	20.83	21.11	20.21	20.55	20.55	-2.33%	26,463,511
Feb 27, 2026	19.58	21.73	19.58	21.04	21.04	6.53%	41,675,570
Feb 26, 2026	19.05	19.75	19.02	19.75	19.75	4.28%	13,631,140
Feb 25, 2026	18.45	19.36	18.41	18.94	18.94	2.66%	12,847,630
Feb 24, 2026	18.28	18.63	17.90	18.45	18.45	2.22%	7,437,624
Feb 13, 2026	18.50	18.68	18.04	18.05	18.05	-2.33%	5,366,341
Feb 12, 2026	18.94	18.94	18.33	18.48	18.48	-1.81%	8,441,840
Feb 11, 2026	18.08	19.11	18.05	18.82	18.82	3.75%	13,332,680
Feb 10, 2026	18.26	18.26	17.92	18.14	18.14	-0.55%	5,617,837
Feb 9, 2026	18.15	18.42	17.96	18.24	18.24	1.11%	7,350,900
Feb 6, 2026	18.32	18.33	18.00	18.04	18.04	-1.90%	11,051,660
Feb 5, 2026	18.89	19.18	18.30	18.39	18.39	-2.54%	7,602,120
Feb 4, 2026	19.02	19.14	18.77	18.87	18.87	-0.68%	6,378,600
Feb 3, 2026	18.59	19.10	18.38	19.00	19.00	3.37%	12,592,640
Feb 2, 2026	19.86	19.94	18.17	18.38	18.38	-8.42%	23,915,113
Jan 30, 2026	19.79	20.33	19.49	20.07	20.07	-1.13%	17,325,465
Jan 29, 2026	19.41	21.05	19.40	20.30	20.30	5.62%	35,063,771
Jan 28, 2026	18.24	19.30	18.23	19.22	19.22	5.43%	23,869,480
Jan 27, 2026	17.28	18.60	17.27	18.23	18.23	5.50%	21,246,230
Jan 26, 2026	17.29	17.57	17.18	17.28	17.28	-0.35%	8,210,275
Jan 23, 2026	17.13	17.60	17.07	17.34	17.34	1.46%	9,439,380
Jan 22, 2026	17.09	17.25	16.91	17.09	17.09	0.29%	6,900,531
Jan 21, 2026	17.09	17.28	16.91	17.04	17.04	-0.58%	5,245,598
Jan 20, 2026	17.03	17.43	16.93	17.14	17.14	0.82%	6,792,728
Jan 19, 2026	16.55	17.26	16.55	17.00	17.00	2.16%	7,985,091
Jan 16, 2026	16.90	17.00	16.56	16.64	16.64	-0.89%	5,026,120
Jan 15, 2026	16.68	17.03	16.60	16.79	16.79	0.54%	5,734,070
Jan 14, 2026	16.88	17.05	16.55	16.70	16.70	-0.89%	8,262,900
Jan 13, 2026	17.08	17.13	16.80	16.85	16.85	-1.52%	6,302,934
Jan 12, 2026	17.17	17.37	17.04	17.11	17.11	-1.10%	12,090,200
Jan 9, 2026	17.75	17.75	17.09	17.30	17.30	-0.69%	10,106,734
Jan 8, 2026	16.92	17.80	16.80	17.42	17.42	2.71%	15,673,360
Jan 7, 2026	16.93	17.16	16.74	16.96	16.96	0.18%	7,762,200
Jan 6, 2026	16.97	17.25	16.86	16.93	16.93	-0.18%	7,842,340
Jan 5, 2026	17.03	17.15	16.56	16.96	16.96	0.53%	9,172,950
Dec 31, 2025	16.67	17.03	16.36	16.87	16.87	2.55%	9,016,600
Dec 30, 2025	16.43	16.80	16.34	16.45	16.45	0.18%	7,511,642
Dec 29, 2025	16.21	17.03	16.21	16.42	16.42	4.12%	21,112,672
Dec 26, 2025	15.94	16.06	15.70	15.77	15.77	-0.63%	4,814,738
Dec 25, 2025	15.76	15.95	15.70	15.87	15.87	0.70%	3,937,438
Dec 24, 2025	15.85	15.97	15.54	15.76	15.76	0.19%	4,669,120
Dec 23, 2025	15.30	15.98	15.25	15.73	15.73	2.88%	8,395,087
Dec 22, 2025	15.20	15.48	15.05	15.29	15.29	1.26%	4,677,733
Dec 19, 2025	15.08	15.20	15.02	15.10	15.10	0.13%	3,649,300
Dec 18, 2025	14.79	15.12	14.75	15.08	15.08	2.17%	4,832,111
Dec 17, 2025	14.70	14.82	14.50	14.76	14.76	0.48%	6,380,565
Dec 16, 2025	15.09	15.12	14.66	14.69	14.69	-2.65%	6,289,900
Dec 15, 2025	15.22	15.30	15.07	15.09	15.09	-0.26%	4,138,600
Dec 12, 2025	15.23	15.36	15.11	15.13	15.13	-1.05%	5,761,278
Dec 11, 2025	15.42	15.51	15.21	15.29	15.29	-0.91%	4,275,400