Jingjin Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	16.23	16.40	15.80	16.01	16.01	-3.26%	14,453,610
Mar 20, 2026	16.83	17.10	16.44	16.55	16.55	-1.66%	11,878,860
Mar 19, 2026	17.20	17.38	16.76	16.83	16.83	-3.88%	12,463,760
Mar 18, 2026	17.82	17.85	17.19	17.51	17.51	-0.85%	9,824,676
Mar 17, 2026	17.97	18.14	17.63	17.66	17.66	-1.73%	9,996,845
Mar 16, 2026	19.45	19.73	17.66	17.97	17.97	-7.13%	23,254,700
Mar 13, 2026	19.17	19.77	19.04	19.35	19.35	1.47%	14,507,820
Mar 12, 2026	18.99	19.44	18.80	19.07	19.07	0.69%	9,010,899
Mar 11, 2026	19.15	19.44	18.75	18.94	18.94	-1.10%	9,786,700
Mar 10, 2026	19.01	19.20	18.85	19.15	19.15	1.86%	8,770,800
Mar 9, 2026	19.00	19.05	18.57	18.80	18.80	-2.89%	10,142,900
Mar 6, 2026	19.34	19.69	19.23	19.36	19.36	-0.36%	7,592,820
Mar 5, 2026	20.05	20.10	19.22	19.43	19.43	-1.42%	11,223,240
Mar 4, 2026	20.00	20.35	19.57	19.71	19.71	-2.71%	13,722,268
Mar 3, 2026	20.33	20.71	19.89	20.26	20.26	-1.41%	21,431,953
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