JiangSu Jinji Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	10.66	11.76	10.66	11.22	-	-1.06%	24,523,231
May 6, 2026	10.13	11.38	10.05	11.34	11.34	11.29%	57,294,670
Apr 30, 2026	10.66	10.70	10.11	10.19	10.19	-4.05%	27,341,490
Apr 29, 2026	10.41	10.98	10.24	10.62	10.62	-0.56%	28,709,960
Apr 28, 2026	10.44	10.96	10.31	10.68	10.68	1.14%	32,561,390
Apr 27, 2026	10.50	10.65	9.93	10.56	10.56	-2.40%	40,071,160
Apr 24, 2026	11.25	11.25	10.50	10.82	10.82	-4.92%	44,627,470
Apr 23, 2026	11.41	11.77	11.31	11.38	11.38	-2.74%	41,813,510
Apr 22, 2026	11.11	11.88	11.05	11.70	11.70	2.54%	67,405,690
Apr 21, 2026	11.88	12.01	10.91	11.41	11.41	-2.06%	64,735,650
Apr 20, 2026	11.88	12.08	11.41	11.65	11.65	-2.51%	67,020,880
Apr 17, 2026	12.96	13.10	11.84	11.95	11.95	-10.95%	97,824,360
Apr 16, 2026	11.29	13.42	11.08	13.42	13.42	20.04%	81,671,000
Apr 15, 2026	10.12	11.58	9.69	11.18	11.18	11.58%	75,594,710
Apr 14, 2026	10.20	10.77	9.86	10.02	10.02	-0.10%	33,967,520
Apr 13, 2026	10.13	10.19	9.86	10.03	10.03	-2.43%	27,926,420
Apr 10, 2026	10.26	10.50	9.88	10.28	10.28	1.78%	37,370,200
Apr 9, 2026	9.85	10.38	9.73	10.10	10.10	2.12%	40,428,570
Apr 8, 2026	9.57	9.91	9.45	9.89	9.89	3.89%	26,113,000
Apr 7, 2026	9.00	9.65	8.76	9.52	9.52	6.01%	25,922,100
Apr 3, 2026	9.65	9.68	8.92	8.98	8.98	-5.07%	18,585,600
Apr 2, 2026	10.05	10.06	9.35	9.46	9.46	-4.92%	29,211,950
Apr 1, 2026	9.75	10.07	9.63	9.95	9.95	4.08%	27,223,200
Mar 31, 2026	9.84	10.15	9.55	9.56	9.56	-2.94%	21,052,673
Mar 30, 2026	9.19	9.90	8.81	9.85	9.85	5.46%	34,674,450
Mar 27, 2026	9.30	9.55	9.23	9.34	9.34	-0.53%	20,144,800
Mar 26, 2026	9.89	10.03	9.34	9.39	9.39	-5.25%	30,830,200
Mar 25, 2026	9.67	10.30	9.67	9.91	9.91	2.69%	39,049,900
Mar 24, 2026	9.70	9.74	9.25	9.65	9.65	1.69%	48,070,199
Mar 23, 2026	9.18	9.90	9.17	9.49	9.49	-1.25%	62,440,150
Mar 20, 2026	10.24	11.20	9.51	9.61	9.61	-5.51%	80,323,636
Mar 19, 2026	9.80	10.36	9.56	10.17	10.17	3.78%	61,646,500
Mar 18, 2026	9.63	9.88	9.54	9.80	9.80	3.59%	27,451,500
Mar 17, 2026	9.84	10.00	9.45	9.46	9.46	-6.61%	36,579,370
Mar 16, 2026	9.92	10.20	9.67	10.13	10.13	3.68%	47,272,771
Mar 13, 2026	10.05	10.13	9.68	9.77	9.77	-3.08%	37,432,700
Mar 12, 2026	10.03	10.20	9.71	10.08	10.08	0.60%	49,540,600
Mar 11, 2026	9.75	10.23	9.73	10.02	10.02	1.73%	52,952,690
Mar 10, 2026	9.58	9.96	9.44	9.85	9.85	2.07%	65,366,419
Mar 9, 2026	8.71	10.13	8.52	9.65	9.65	8.31%	60,201,919
Mar 6, 2026	8.60	8.97	8.54	8.91	8.91	3.24%	25,977,500
Mar 5, 2026	8.86	8.90	8.53	8.63	8.63	-0.12%	28,348,119
Mar 4, 2026	8.27	9.02	8.27	8.64	8.64	2.73%	41,446,270
Mar 3, 2026	9.41	9.45	8.38	8.41	8.41	-10.53%	45,755,410
Mar 2, 2026	9.66	9.71	9.15	9.40	9.40	-5.34%	47,750,926
Feb 27, 2026	9.54	10.11	9.54	9.93	9.93	1.95%	55,516,026
Feb 26, 2026	9.81	10.33	9.60	9.74	9.74	-0.81%	57,182,851
Feb 25, 2026	9.47	10.12	9.38	9.82	9.82	3.37%	54,305,100
Feb 24, 2026	9.43	9.64	9.11	9.50	9.50	2.48%	37,317,200
Feb 13, 2026	9.54	9.83	9.25	9.27	9.27	-3.84%	38,684,300