JiangSu Jinji Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	7.25	7.33	7.11	7.20	-	-1.10%	6,855,966
Jun 17, 2026	7.49	7.53	7.21	7.28	7.28	-3.06%	15,746,830
Jun 16, 2026	7.38	7.58	7.28	7.51	7.51	1.21%	16,955,043
Jun 15, 2026	7.33	7.98	7.31	7.42	7.42	1.92%	27,691,857
Jun 12, 2026	7.25	7.40	7.07	7.28	7.28	2.25%	13,803,300
Jun 11, 2026	7.20	7.34	7.02	7.12	7.12	-2.47%	11,947,650
Jun 10, 2026	7.34	7.52	7.16	7.30	7.30	-0.95%	12,708,130
Jun 9, 2026	7.35	7.48	7.23	7.37	7.37	1.38%	10,198,176
Jun 8, 2026	7.40	7.58	7.14	7.27	7.27	-4.22%	14,437,543
Jun 5, 2026	7.55	7.74	7.31	7.59	7.59	1.07%	16,290,230
Jun 4, 2026	7.70	7.73	7.43	7.51	7.51	-3.35%	16,363,141
Jun 3, 2026	7.83	7.94	7.70	7.77	7.77	-0.77%	10,848,600
Jun 2, 2026	8.01	8.03	7.66	7.83	7.83	-2.12%	11,595,420
Jun 1, 2026	7.86	8.18	7.82	8.00	8.00	1.52%	12,972,040
May 29, 2026	8.25	8.38	7.84	7.88	7.88	-4.37%	15,085,330
May 28, 2026	8.11	8.32	8.07	8.24	8.24	1.85%	14,614,210
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