Jingjin Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	18.83	18.91	18.18	18.26	17.90	-2.87%	5,898,200
May 13, 2026	18.63	18.94	18.37	18.80	18.43	1.29%	5,739,200
May 12, 2026	19.26	19.29	18.51	18.56	18.19	-3.78%	8,998,800
May 11, 2026	19.07	19.64	18.68	19.29	18.91	1.42%	11,426,500
May 8, 2026	19.15	19.29	18.84	19.02	18.65	-0.68%	6,330,200
May 7, 2026	18.76	19.58	18.66	19.15	18.77	2.08%	13,724,300
May 6, 2026	19.10	19.10	18.38	18.76	18.39	0.05%	12,887,310
Apr 30, 2026	19.25	19.26	18.58	18.75	18.38	-2.60%	15,102,540
Apr 29, 2026	16.97	19.25	16.96	19.25	18.87	10.00%	31,014,000
Apr 28, 2026	17.85	17.87	17.36	17.50	17.16	-1.24%	5,103,888
Apr 27, 2026	18.15	18.17	17.61	17.72	17.37	-0.39%	5,376,040
Apr 24, 2026	17.02	18.21	17.01	17.79	17.44	0.23%	9,775,301
Apr 23, 2026	18.20	18.40	17.59	17.75	17.40	-3.53%	8,910,080
Apr 22, 2026	18.43	18.53	18.27	18.40	18.04	-0.59%	3,799,600
Apr 21, 2026	18.42	18.61	18.31	18.51	18.15	0.49%	3,992,473
Apr 20, 2026	18.72	18.85	18.41	18.42	18.06	-1.66%	5,806,136
Apr 17, 2026	18.82	18.98	18.53	18.73	18.36	-0.37%	5,127,600
Apr 16, 2026	18.64	19.11	18.64	18.80	18.43	0.97%	4,912,866
Apr 15, 2026	18.19	18.97	18.16	18.62	18.25	2.31%	9,284,157
Apr 14, 2026	18.30	18.38	17.99	18.20	17.84	-0.38%	6,522,640
Apr 13, 2026	18.38	18.53	18.06	18.27	17.91	-0.60%	5,504,800
Apr 10, 2026	18.35	18.79	18.23	18.38	18.02	-0.05%	7,180,986
Apr 9, 2026	18.35	18.78	18.35	18.39	18.03	-1.39%	8,212,200
Apr 8, 2026	18.40	18.74	18.29	18.65	18.28	6.21%	18,814,810
Apr 7, 2026	16.67	17.93	16.47	17.56	17.21	5.47%	14,445,330
Apr 3, 2026	17.03	17.03	16.21	16.65	16.32	-2.06%	9,160,788
Apr 2, 2026	16.95	17.03	16.80	17.00	16.67	-	3,390,265
Apr 1, 2026	17.18	17.26	16.90	17.00	16.67	0.65%	4,306,279
Mar 31, 2026	17.29	17.39	16.87	16.89	16.56	-2.31%	6,310,244