Jingjin Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 9, 2026	19.00	19.05	18.57	18.80	18.80	-2.89%	10,142,900
Mar 6, 2026	19.34	19.69	19.23	19.36	19.36	-0.36%	7,592,820
Mar 5, 2026	20.05	20.10	19.22	19.43	19.43	-1.42%	11,223,240
Mar 4, 2026	20.00	20.35	19.57	19.71	19.71	-2.71%	13,722,268
Mar 3, 2026	20.33	20.71	19.89	20.26	20.26	-1.41%	21,431,953
Mar 2, 2026	20.83	21.11	20.21	20.55	20.55	-2.33%	26,463,511
Feb 27, 2026	19.58	21.73	19.58	21.04	21.04	6.53%	41,675,570
Feb 26, 2026	19.05	19.75	19.02	19.75	19.75	4.28%	13,631,140
Feb 25, 2026	18.45	19.36	18.41	18.94	18.94	2.66%	12,847,630
Feb 24, 2026	18.28	18.63	17.90	18.45	18.45	2.22%	7,437,624
Feb 13, 2026	18.50	18.68	18.04	18.05	18.05	-2.33%	5,366,341
Feb 12, 2026	18.94	18.94	18.33	18.48	18.48	-1.81%	8,441,840
Feb 11, 2026	18.08	19.11	18.05	18.82	18.82	3.75%	13,332,680