Jingjin Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	12.49	12.61	12.34	12.53	-	1.46%	4,505,468
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
Jun 26, 2026	12.08	12.18	11.74	11.92	11.92	-1.00%	9,595,620
Jun 25, 2026	12.23	12.54	11.96	12.04	12.04	-2.03%	7,426,377
Jun 24, 2026	12.83	12.83	12.24	12.29	12.29	-3.15%	9,200,354
Jun 23, 2026	12.96	13.16	12.62	12.69	12.69	-2.16%	7,540,460
Jun 22, 2026	13.04	13.04	12.53	12.97	12.97	-1.14%	8,667,976
Jun 18, 2026	13.05	13.20	12.97	13.12	13.12	-0.30%	5,028,200
Jun 17, 2026	13.44	13.47	13.07	13.16	13.16	-1.86%	6,078,603
Jun 16, 2026	13.70	13.72	13.40	13.41	13.41	-2.26%	5,864,051
Jun 15, 2026	13.79	13.94	13.57	13.72	13.72	1.48%	7,755,440
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