Jingjin Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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