JiangSu Jinji Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	8.78	8.78	8.08	8.19	-	1.24%	7,691,640
May 27, 2026	8.38	8.41	8.02	8.09	8.09	-3.80%	15,005,350
May 26, 2026	8.70	8.70	8.25	8.41	8.41	-3.33%	16,677,510
May 25, 2026	8.96	9.03	8.53	8.70	8.70	-3.01%	21,485,300
May 22, 2026	8.78	9.05	8.59	8.97	8.97	3.10%	22,101,532
May 21, 2026	9.55	9.60	8.65	8.70	8.70	-9.38%	35,474,650
May 20, 2026	9.88	9.88	9.45	9.60	9.60	-3.03%	20,496,810
May 19, 2026	9.56	9.98	9.31	9.90	9.90	2.91%	27,701,400
May 18, 2026	9.94	10.28	9.50	9.62	9.62	-4.09%	28,934,210
May 15, 2026	10.42	10.85	9.93	10.03	10.03	-3.46%	32,503,690
May 14, 2026	11.18	11.20	10.37	10.39	10.39	-6.98%	38,470,980
May 13, 2026	10.63	11.45	10.50	11.17	11.17	4.59%	40,284,820
May 12, 2026	10.99	11.32	10.44	10.68	10.68	-3.52%	38,853,470
May 11, 2026	11.06	11.28	10.75	11.07	11.07	2.12%	41,126,430
May 8, 2026	11.05	11.11	10.60	10.84	10.84	-2.43%	30,806,730
May 7, 2026	11.32	11.76	11.04	11.11	11.11	-2.03%	38,471,110
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%	21,052,670
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%	30,830,000
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%	48,069,690
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%	80,323,630
Mar 19, 2026	9.80	10.36	9.56	10.17	10.17	3.78%	61,621,900
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%	47,272,770