Jingjin Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	11.00	11.05	10.72	10.79	10.79	-1.82%	5,541,580
Sep 24, 2026	11.23	11.26	10.96	10.99	10.99	-2.05%	5,767,100
Sep 23, 2026	11.18	11.27	11.14	11.22	11.22	0.36%	3,753,070
Sep 22, 2026	11.23	11.28	11.17	11.18	11.18	-0.36%	3,523,980
Sep 21, 2026	11.16	11.25	11.15	11.22	11.22	0.72%	5,054,522
Sep 18, 2026	11.04	11.18	11.03	11.14	11.14	1.00%	5,282,991
Sep 17, 2026	11.06	11.16	10.99	11.03	11.03	-0.90%	5,001,510
Sep 16, 2026	11.20	11.21	10.98	11.13	11.13	-0.71%	7,438,800
Sep 15, 2026	11.33	11.40	11.18	11.21	11.21	-1.49%	6,549,900
Sep 14, 2026	11.40	11.56	11.34	11.38	11.38	-0.35%	5,405,040
Sep 11, 2026	11.41	11.52	11.13	11.42	11.42	-0.70%	11,134,419
Sep 10, 2026	11.41	11.59	11.23	11.50	11.50	0.44%	10,190,010
Sep 9, 2026	11.52	11.52	11.38	11.45	11.45	-0.52%	5,446,500
Sep 8, 2026	11.39	11.56	11.36	11.51	11.51	1.05%	6,444,100
Sep 7, 2026	11.40	11.41	11.29	11.39	11.39	0.26%	5,043,451
Sep 4, 2026	11.27	11.47	11.27	11.36	11.36	0.89%	8,766,315
Sep 3, 2026	11.28	11.36	11.23	11.26	11.26	-0.09%	5,338,393
Sep 2, 2026	11.36	11.40	11.20	11.27	11.27	-1.49%	7,176,770
Sep 1, 2026	11.24	11.48	11.23	11.44	11.44	1.51%	11,291,608
Aug 31, 2026	11.51	11.53	11.22	11.27	11.27	-2.25%	14,360,650
Aug 28, 2026	11.41	11.62	11.36	11.53	11.53	1.14%	14,741,870
Aug 27, 2026	11.37	11.47	11.34	11.40	11.40	-0.70%	19,223,330
Aug 26, 2026	11.81	11.91	11.43	11.48	11.48	-9.03%	30,717,622
Aug 25, 2026	12.51	12.68	12.38	12.62	12.62	0.96%	4,745,618
Aug 24, 2026	12.46	12.62	12.33	12.50	12.50	0.24%	4,982,289
Aug 21, 2026	12.53	12.55	12.26	12.47	12.47	-0.48%	5,170,360
Aug 20, 2026	12.36	12.61	12.25	12.53	12.53	0.97%	5,975,700
Aug 19, 2026	12.60	12.68	12.33	12.41	12.41	-1.74%	5,797,850
Aug 18, 2026	12.56	12.68	12.52	12.63	12.63	0.56%	4,358,100
Aug 17, 2026	12.26	12.58	12.18	12.56	12.56	2.03%	5,207,640
Aug 14, 2026	12.50	12.56	12.31	12.31	12.31	-1.68%	4,704,920
Aug 13, 2026	12.81	12.81	12.49	12.52	12.52	-1.80%	5,849,842
Aug 12, 2026	12.68	12.81	12.61	12.75	12.75	0.55%	4,078,606
Aug 11, 2026	12.90	12.90	12.65	12.68	12.68	-1.63%	5,162,625
Aug 10, 2026	12.84	12.98	12.72	12.89	12.89	0.70%	5,385,300
Aug 7, 2026	12.85	13.01	12.75	12.80	12.80	-1.39%	5,803,500
Aug 6, 2026	13.01	13.12	12.83	12.98	12.98	-0.61%	5,476,740
Aug 5, 2026	13.00	13.16	12.90	13.06	13.06	-	6,126,418
Aug 4, 2026	13.63	13.63	13.00	13.06	13.06	-2.90%	8,786,600
Aug 3, 2026	13.43	13.50	13.27	13.45	13.45	0.15%	5,379,249
Jul 31, 2026	13.41	13.60	13.25	13.43	13.43	-0.74%	7,998,600
Jul 30, 2026	13.45	13.77	13.34	13.53	13.53	0.07%	8,348,100
Jul 29, 2026	13.25	13.66	13.13	13.52	13.52	2.50%	9,040,338
Jul 28, 2026	12.90	13.22	12.79	13.19	13.19	2.09%	5,678,611
Jul 27, 2026	12.71	13.00	12.59	12.92	12.92	2.54%	5,853,672
Jul 24, 2026	12.83	12.89	12.48	12.60	12.60	-2.02%	5,530,727
Jul 23, 2026	12.65	12.94	12.53	12.86	12.86	1.66%	5,599,000
Jul 22, 2026	12.52	12.71	12.31	12.65	12.65	0.56%	8,544,171
Jul 21, 2026	12.83	12.93	12.52	12.58	12.58	-1.64%	9,848,234
Jul 20, 2026	12.48	12.98	12.37	12.79	12.79	2.73%	11,945,328