Jingjin Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	12.46	12.76	12.41	12.45	12.45	-0.32%	8,982,189
Jul 16, 2026	12.45	12.61	12.34	12.49	12.49	-0.08%	6,294,221
Jul 15, 2026	12.29	12.64	12.18	12.50	12.50	2.04%	7,269,670
Jul 14, 2026	12.12	12.37	12.05	12.25	12.25	1.41%	5,532,211
Jul 13, 2026	12.35	12.35	12.05	12.08	12.08	-1.79%	6,099,554
Jul 10, 2026	12.00	12.46	11.87	12.30	12.30	2.07%	6,031,788
Jul 9, 2026	12.36	12.36	11.89	12.05	12.05	-2.11%	6,102,659
Jul 8, 2026	12.31	12.54	12.12	12.31	12.31	0.57%	6,271,900
Jul 7, 2026	12.75	12.75	12.20	12.24	12.24	-3.62%	5,789,760
Jul 6, 2026	12.52	12.71	12.43	12.70	12.70	1.84%	7,265,800
Jul 3, 2026	12.49	12.61	12.34	12.47	12.47	0.97%	5,486,468
Jul 2, 2026	12.31	12.62	12.21	12.35	12.35	1.15%	8,190,000
Jul 1, 2026	12.00	12.52	11.90	12.21	12.21	1.75%	7,233,600
Jun 30, 2026	12.04	12.22	11.84	12.00	12.00	-0.33%	6,355,708
Jun 29, 2026	11.86	12.33	11.73	12.04	12.04	1.01%	8,397,660
Jun 26, 2026	12.08	12.18	11.74	11.92	11.92	-1.00%	9,595,620
Jun 25, 2026	12.23	12.54	11.96	12.04	12.04	-2.03%	7,426,377
Jun 24, 2026	12.83	12.83	12.24	12.29	12.29	-3.15%	9,200,354
Jun 23, 2026	12.96	13.16	12.62	12.69	12.69	-2.16%	7,540,460
Jun 22, 2026	13.04	13.04	12.53	12.97	12.97	-1.14%	8,667,976
Jun 18, 2026	13.05	13.20	12.97	13.12	13.12	-0.30%	5,028,200
Jun 17, 2026	13.44	13.47	13.07	13.16	13.16	-1.86%	6,078,603
Jun 16, 2026	13.70	13.72	13.40	13.41	13.41	-2.26%	5,864,051
Jun 15, 2026	13.79	13.94	13.57	13.72	13.72	1.48%	7,755,440
Jun 12, 2026	13.71	13.78	13.33	13.52	13.52	0.60%	9,570,812
Jun 11, 2026	13.16	13.58	13.02	13.44	13.44	2.13%	11,060,000
Jun 10, 2026	13.48	13.48	12.85	13.16	13.16	-1.72%	11,063,460
Jun 9, 2026	13.50	13.60	13.31	13.39	13.39	-0.67%	7,354,700
Jun 8, 2026	13.80	14.04	13.30	13.48	13.48	-3.85%	10,304,060
Jun 5, 2026	14.01	14.32	13.80	14.02	14.02	0.29%	8,700,337
Jun 4, 2026	14.50	14.50	13.92	13.98	13.98	-2.44%	9,465,597
Jun 3, 2026	14.71	14.73	14.26	14.33	14.33	-2.65%	8,923,940
Jun 2, 2026	15.00	15.09	14.60	14.72	14.72	-1.87%	10,244,244
Jun 1, 2026	14.99	15.14	14.80	15.00	15.00	0.33%	9,768,380
May 29, 2026	15.47	15.72	15.15	15.25	14.95	-1.74%	9,007,063
May 28, 2026	15.45	16.35	15.36	15.52	15.21	-0.06%	12,120,840
May 27, 2026	15.70	15.90	15.21	15.53	15.22	-1.15%	8,128,272
May 26, 2026	15.38	15.84	15.14	15.71	15.40	1.42%	9,218,515
May 25, 2026	15.33	15.70	15.15	15.49	15.19	1.84%	7,730,200
May 22, 2026	15.34	15.45	14.99	15.21	14.91	0.13%	8,810,047
May 21, 2026	15.91	16.08	15.12	15.19	14.89	-4.53%	11,063,970
May 20, 2026	16.08	16.20	15.43	15.91	15.60	-1.67%	17,276,840
May 19, 2026	16.52	16.70	15.88	16.18	15.86	-5.10%	20,539,390
May 18, 2026	17.81	17.91	16.88	17.05	16.71	-5.12%	11,085,300
May 15, 2026	18.32	18.48	17.87	17.97	17.62	-1.59%	6,195,700