Jinli Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	6.30	6.31	6.23	6.25	6.25	-0.79%	104,671
Jul 8, 2026	6.35	6.36	6.25	6.30	6.30	-0.47%	162,954
Jul 7, 2026	6.45	6.45	6.31	6.33	6.33	-2.16%	171,290
Jul 6, 2026	6.47	6.51	6.42	6.47	6.47	-0.15%	313,065
Jul 3, 2026	6.26	6.48	6.26	6.48	6.48	3.51%	503,381
Jul 2, 2026	6.19	6.31	6.19	6.26	6.26	1.13%	209,428
Jul 1, 2026	6.25	6.25	6.18	6.19	6.19	0.16%	190,211
Jun 30, 2026	6.20	6.20	6.15	6.18	6.18	0.32%	122,909
Jun 29, 2026	6.17	6.26	6.14	6.16	6.16	-0.16%	155,674
Jun 26, 2026	6.25	6.36	6.17	6.17	6.17	-1.59%	170,569
Jun 25, 2026	6.36	6.36	6.27	6.27	6.27	-1.10%	177,293
Jun 24, 2026	6.30	6.40	6.26	6.34	6.34	-0.16%	192,623
Jun 23, 2026	6.40	6.41	6.29	6.35	6.35	-0.63%	268,683
Jun 22, 2026	6.53	6.59	6.37	6.39	6.39	-1.84%	623,074
Jun 18, 2026	6.75	6.83	6.47	6.51	6.51	-2.40%	703,227
Jun 17, 2026	6.67	6.72	6.63	6.67	6.67	-	160,660
Jun 16, 2026	6.68	6.68	6.57	6.67	6.67	-0.15%	209,500
Jun 15, 2026	6.68	6.79	6.59	6.68	6.68	0.15%	226,432
Jun 12, 2026	6.66	6.76	6.61	6.67	6.67	1.06%	190,525
Jun 11, 2026	6.70	6.70	6.42	6.60	6.60	-0.30%	280,054
Jun 10, 2026	6.67	6.72	6.53	6.62	6.62	0.30%	295,726
Jun 9, 2026	6.62	6.80	6.60	6.60	6.60	-0.30%	439,976
Jun 8, 2026	6.40	6.70	6.40	6.62	6.62	-2.07%	412,847
Jun 5, 2026	7.07	7.09	6.61	6.76	6.76	-1.74%	933,655
Jun 4, 2026	6.55	7.09	6.55	6.88	6.88	5.04%	1,772,095
Jun 3, 2026	6.35	6.62	6.35	6.55	6.55	3.80%	918,532
Jun 2, 2026	6.18	6.35	6.18	6.31	6.31	2.27%	280,605
Jun 1, 2026	6.23	6.28	6.13	6.17	6.17	-0.80%	530,719
May 29, 2026	6.21	6.26	6.17	6.22	6.22	0.16%	193,339
May 28, 2026	6.37	6.38	6.18	6.21	6.21	-1.58%	460,038
May 27, 2026	6.31	6.69	6.31	6.31	6.31	1.12%	738,852
May 26, 2026	6.11	6.34	6.06	6.24	6.24	2.13%	371,012
May 25, 2026	6.27	6.27	6.10	6.11	6.11	-2.55%	709,699
May 22, 2026	6.15	6.42	6.15	6.27	6.27	2.12%	357,531
May 21, 2026	6.05	6.14	6.03	6.14	6.14	1.66%	206,990
May 20, 2026	6.03	6.22	6.03	6.04	6.04	-0.49%	300,823
May 19, 2026	6.06	6.11	6.01	6.07	6.07	0.17%	175,742
May 18, 2026	6.11	6.19	6.02	6.06	6.06	-1.46%	235,972
May 15, 2026	6.26	6.26	6.13	6.15	6.15	-1.28%	443,737
May 14, 2026	6.22	6.35	6.22	6.23	6.23	-1.89%	492,451
May 13, 2026	6.41	6.42	6.30	6.35	6.35	-0.94%	276,261
May 12, 2026	6.41	6.53	6.32	6.41	6.41	-0.47%	714,104
May 11, 2026	6.51	6.53	6.41	6.44	6.44	-1.38%	380,125
May 8, 2026	6.55	6.58	6.49	6.53	6.53	-0.31%	238,344
May 7, 2026	6.50	6.57	6.40	6.55	6.55	1.08%	328,125
May 6, 2026	6.48	6.54	6.46	6.48	6.48	-0.15%	246,902
May 5, 2026	6.49	6.55	6.46	6.49	6.49	-	262,098
May 4, 2026	6.58	6.58	6.46	6.49	6.49	-1.37%	179,339
Apr 30, 2026	6.78	6.78	6.55	6.58	6.58	-0.60%	262,313
Apr 29, 2026	6.56	6.67	6.46	6.62	6.62	1.69%	253,059