Jingjin Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	11.12	11.64	11.05	11.52	11.52	3.60%	13,198,268
Oct 23, 2026	10.67	11.15	10.65	11.12	11.12	3.44%	10,332,540
Oct 22, 2026	11.04	11.11	10.70	10.75	10.75	-2.63%	8,331,479
Oct 21, 2026	11.13	11.38	10.99	11.04	11.04	0.09%	6,965,600
Oct 20, 2026	10.88	11.03	10.83	11.03	11.03	1.19%	5,705,510
Oct 19, 2026	10.63	10.97	10.60	10.90	10.90	2.06%	4,396,056
Oct 16, 2026	10.70	10.89	10.63	10.68	10.68	0.28%	6,635,489
Oct 15, 2026	10.68	10.85	10.45	10.65	10.65	-1.93%	7,269,138
Oct 14, 2026	10.91	11.01	10.82	10.86	10.86	-0.91%	4,482,602
Oct 13, 2026	11.21	11.21	10.94	10.96	10.96	-2.49%	6,480,602
Oct 12, 2026	11.24	11.33	11.20	11.24	11.24	-0.09%	4,939,211
Oct 9, 2026	11.13	11.27	11.04	11.25	11.25	1.44%	7,490,606
Oct 8, 2026	11.00	11.13	10.94	11.09	11.09	1.37%	5,800,100
Sep 30, 2026	10.75	10.98	10.72	10.94	10.94	2.15%	5,336,314
Sep 29, 2026	10.82	10.87	10.69	10.71	10.71	-0.74%	5,932,800
Sep 28, 2026	11.00	11.05	10.72	10.79	10.79	-1.82%	5,541,580
Sep 24, 2026	11.23	11.26	10.96	10.99	10.99	-2.05%	5,767,100
Sep 23, 2026	11.18	11.27	11.14	11.22	11.22	0.36%	3,753,070
Sep 22, 2026	11.23	11.28	11.17	11.18	11.18	-0.36%	3,523,980
Sep 21, 2026	11.16	11.25	11.15	11.22	11.22	0.72%	5,054,522
Sep 18, 2026	11.04	11.18	11.03	11.14	11.14	1.00%	5,282,991
Sep 17, 2026	11.06	11.16	10.99	11.03	11.03	-0.90%	5,001,510
Sep 16, 2026	11.20	11.21	10.98	11.13	11.13	-0.71%	7,438,800
Sep 15, 2026	11.33	11.40	11.18	11.21	11.21	-1.49%	6,549,900
Sep 14, 2026	11.40	11.56	11.34	11.38	11.38	-0.35%	5,405,040
Sep 11, 2026	11.41	11.52	11.13	11.42	11.42	-0.70%	11,134,419
Sep 10, 2026	11.41	11.59	11.23	11.50	11.50	0.44%	10,190,010
Sep 9, 2026	11.52	11.52	11.38	11.45	11.45	-0.52%	5,446,500
Sep 8, 2026	11.39	11.56	11.36	11.51	11.51	1.05%	6,444,100
Sep 7, 2026	11.40	11.41	11.29	11.39	11.39	0.26%	5,043,451
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