Jingjin Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	15.34	15.45	14.99	15.21	15.21	0.13%	8,810,047
May 21, 2026	15.91	16.08	15.12	15.19	15.19	-4.53%	11,063,972
May 20, 2026	16.08	16.20	15.43	15.91	15.91	-1.67%	17,276,849
May 19, 2026	16.52	16.70	15.88	16.18	16.18	-5.10%	20,539,399
May 18, 2026	17.81	17.91	16.88	17.05	17.05	-5.12%	11,085,300
May 15, 2026	18.32	18.48	17.87	17.97	17.97	-1.59%	6,195,700
May 14, 2026	18.83	18.91	18.18	18.26	18.26	-2.87%	5,898,200
May 13, 2026	18.63	18.94	18.37	18.80	18.80	1.29%	5,739,200
May 12, 2026	19.26	19.29	18.51	18.56	18.56	-3.78%	8,998,800
May 11, 2026	19.07	19.64	18.68	19.29	19.29	1.42%	11,426,500
May 8, 2026	19.15	19.29	18.84	19.02	19.02	-0.68%	6,330,200
May 7, 2026	18.76	19.58	18.66	19.15	19.15	2.08%	13,724,300
May 6, 2026	19.10	19.10	18.38	18.76	18.76	0.05%	12,887,318
Apr 30, 2026	19.25	19.26	18.58	18.75	18.75	-2.60%	15,102,540
Apr 29, 2026	16.97	19.25	16.96	19.25	19.25	10.00%	31,014,000
Apr 28, 2026	17.85	17.87	17.36	17.50	17.50	-1.24%	5,103,888
Apr 27, 2026	18.15	18.17	17.61	17.72	17.72	-0.39%	5,376,040
Apr 24, 2026	17.02	18.21	17.01	17.79	17.79	0.23%	9,775,301
Apr 23, 2026	18.20	18.40	17.59	17.75	17.75	-3.53%	8,910,080
Apr 22, 2026	18.43	18.53	18.27	18.40	18.40	-0.59%	3,799,600
Apr 21, 2026	18.42	18.61	18.31	18.51	18.51	0.49%	3,992,473
Apr 20, 2026	18.72	18.85	18.41	18.42	18.42	-1.66%	5,806,136
Apr 17, 2026	18.82	18.98	18.53	18.73	18.73	-0.37%	5,127,600
Apr 16, 2026	18.64	19.11	18.64	18.80	18.80	0.97%	4,912,866
Apr 15, 2026	18.19	18.97	18.16	18.62	18.62	2.31%	9,284,157
Apr 14, 2026	18.30	18.38	17.99	18.20	18.20	-0.38%	6,522,640
Apr 13, 2026	18.38	18.53	18.06	18.27	18.27	-0.60%	5,504,800
Apr 10, 2026	18.35	18.79	18.23	18.38	18.38	-0.05%	7,180,986
Apr 9, 2026	18.35	18.78	18.35	18.39	18.39	-1.39%	8,212,200
Apr 8, 2026	18.40	18.74	18.29	18.65	18.65	6.21%	18,814,810
Apr 7, 2026	16.67	17.93	16.47	17.56	17.56	5.47%	14,445,330
Apr 3, 2026	17.03	17.03	16.21	16.65	16.65	-2.06%	9,160,788
Apr 2, 2026	16.95	17.03	16.80	17.00	17.00	-	3,390,265
Apr 1, 2026	17.18	17.26	16.90	17.00	17.00	0.65%	4,306,279
Mar 31, 2026	17.29	17.39	16.87	16.89	16.89	-2.31%	6,310,244
Mar 30, 2026	16.54	17.44	16.50	17.29	17.29	3.59%	11,038,400
Mar 27, 2026	16.31	16.88	16.10	16.69	16.69	1.83%	9,038,422
Mar 26, 2026	16.80	16.89	16.35	16.39	16.39	-2.44%	7,429,874
Mar 25, 2026	16.65	16.98	16.60	16.80	16.80	1.69%	7,190,639
Mar 24, 2026	16.30	16.56	15.93	16.52	16.52	3.19%	9,797,593
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