Yi Jinn Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	15.05	15.40	15.05	15.15	15.15	-7.06%	228,699
Mar 26, 2026	16.35	16.40	16.20	16.30	15.30	-	427,502
Mar 25, 2026	16.25	16.30	16.10	16.30	15.30	0.62%	305,790
Mar 24, 2026	16.25	16.30	16.10	16.20	15.21	-	138,112
Mar 23, 2026	16.00	16.40	15.95	16.20	15.21	1.25%	275,135
Mar 20, 2026	16.05	16.15	15.95	16.00	15.02	-0.62%	125,055
Mar 19, 2026	16.20	16.25	16.05	16.10	15.11	-1.53%	139,989
Mar 18, 2026	16.20	16.40	16.05	16.35	15.35	2.19%	356,287
Mar 17, 2026	16.10	16.10	15.95	16.00	15.02	-	138,601
Mar 16, 2026	15.95	16.20	15.95	16.00	15.02	1.59%	289,113
Mar 13, 2026	15.45	15.90	15.45	15.75	14.78	2.61%	316,666
Mar 12, 2026	15.55	15.65	15.35	15.35	14.41	-1.92%	89,491
Mar 11, 2026	15.65	15.75	15.65	15.65	14.69	-	149,384
Mar 10, 2026	15.25	16.00	15.25	15.65	14.69	2.62%	72,293
Mar 9, 2026	14.90	15.50	14.85	15.25	14.31	-0.65%	283,709
Mar 6, 2026	15.20	15.35	15.20	15.35	14.41	0.33%	33,893
Mar 5, 2026	15.45	15.45	15.15	15.30	14.36	0.33%	173,657
Mar 4, 2026	15.55	15.55	15.25	15.25	14.31	-2.87%	109,258
Mar 3, 2026	15.65	15.75	15.55	15.70	14.74	-0.95%	170,157
Mar 2, 2026	16.05	16.05	15.55	15.85	14.88	-0.94%	165,518
Feb 26, 2026	16.20	16.20	15.90	16.00	15.02	-0.62%	77,655
Feb 25, 2026	15.85	16.10	15.85	16.10	15.11	1.58%	197,859
Feb 24, 2026	15.35	15.90	15.35	15.85	14.88	3.26%	308,243
Feb 23, 2026	15.15	15.35	15.15	15.35	14.41	1.32%	142,487
Feb 11, 2026	15.00	15.30	15.00	15.15	14.22	1.00%	94,772
Feb 10, 2026	15.05	15.15	15.00	15.00	14.08	0.33%	48,935
Feb 9, 2026	15.20	15.20	14.95	14.95	14.03	-	73,463
Feb 6, 2026	15.00	15.05	14.90	14.95	14.03	-0.33%	56,524
Feb 5, 2026	15.00	15.10	15.00	15.00	14.08	-0.33%	88,287
Feb 4, 2026	15.10	15.15	15.00	15.05	14.13	-	146,240
Feb 3, 2026	15.20	15.20	15.00	15.05	14.13	-	67,807
Feb 2, 2026	15.30	15.30	15.00	15.05	14.13	-1.31%	110,354
Jan 30, 2026	15.40	15.40	15.25	15.25	14.31	-1.61%	63,876
Jan 29, 2026	15.65	15.65	15.35	15.50	14.55	-0.64%	56,981
Jan 28, 2026	15.60	15.80	15.45	15.60	14.64	0.32%	136,235
Jan 27, 2026	15.90	15.90	15.45	15.55	14.60	0.65%	121,146
Jan 26, 2026	15.05	15.95	15.05	15.45	14.50	3.00%	385,267
Jan 23, 2026	15.15	15.15	15.00	15.00	14.08	-1.32%	294,956
Jan 22, 2026	15.30	15.30	15.10	15.20	14.27	-0.33%	238,104
Jan 21, 2026	15.35	15.40	15.20	15.25	14.31	-1.29%	295,908
Jan 20, 2026	15.45	15.50	15.40	15.45	14.50	-0.32%	127,504
Jan 19, 2026	15.45	15.60	15.40	15.50	14.55	-0.64%	165,046
Jan 16, 2026	15.65	15.65	15.55	15.60	14.64	-0.32%	67,879
Jan 15, 2026	15.60	15.70	15.50	15.65	14.69	0.32%	64,265
Jan 14, 2026	15.55	15.60	15.50	15.60	14.64	0.32%	72,335
Jan 13, 2026	15.50	15.55	15.45	15.55	14.60	0.32%	94,639
Jan 12, 2026	15.50	15.55	15.45	15.50	14.55	-0.64%	114,975
Jan 9, 2026	15.50	15.60	15.45	15.60	14.64	0.65%	84,621
Jan 8, 2026	15.55	15.60	15.50	15.50	14.55	-	118,049
Jan 7, 2026	15.50	15.60	15.50	15.50	14.55	-0.32%	151,615