Jiin Ming Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	37.60	42.15	37.30	42.05	42.05	9.65%	5,897,697
Feb 10, 2026	39.90	40.50	37.80	38.35	38.35	4.07%	7,169,578
Feb 9, 2026	34.00	36.85	33.20	36.85	36.85	10.00%	2,515,841
Feb 6, 2026	35.95	36.50	32.80	33.50	33.50	-2.19%	6,647,644
Feb 5, 2026	31.40	34.25	31.05	34.25	34.25	9.95%	2,723,564
Feb 4, 2026	32.35	32.60	30.25	31.15	31.15	2.98%	3,679,534
Feb 3, 2026	28.60	30.25	28.60	30.25	30.25	10.00%	1,609,780
Feb 2, 2026	26.65	29.20	26.60	27.50	27.50	3.58%	2,774,739
Jan 30, 2026	29.85	29.85	26.55	26.55	26.55	-9.85%	1,593,728
Jan 29, 2026	31.35	31.35	29.35	29.45	29.45	-4.85%	715,610
Jan 28, 2026	31.00	31.75	28.90	30.95	30.95	-0.32%	1,281,101
Jan 27, 2026	34.80	34.80	31.05	31.05	31.05	-10.00%	1,581,394
Jan 26, 2026	34.70	35.10	34.45	34.50	34.50	0.44%	258,352
Jan 23, 2026	35.10	35.20	34.35	34.35	34.35	-0.43%	108,699
Jan 22, 2026	34.55	34.75	34.10	34.50	34.50	0.29%	183,240
Jan 21, 2026	35.20	35.35	34.10	34.40	34.40	-2.27%	235,316
Jan 20, 2026	35.40	36.35	35.05	35.20	35.20	-0.56%	290,368
Jan 19, 2026	34.75	35.60	34.50	35.40	35.40	2.16%	330,986
Jan 16, 2026	35.10	35.10	34.35	34.65	34.65	-1.28%	294,994
Jan 15, 2026	35.95	36.05	34.60	35.10	35.10	-2.23%	254,200
Jan 14, 2026	34.55	36.35	34.55	35.90	35.90	3.91%	380,346
Jan 13, 2026	34.95	35.15	34.30	34.55	34.55	-0.43%	220,024
Jan 12, 2026	35.35	35.70	34.50	34.70	34.70	-1.84%	424,777
Jan 9, 2026	38.65	38.65	35.10	35.35	35.35	0.57%	1,667,170
Jan 8, 2026	35.45	35.45	34.55	35.15	35.15	-0.57%	253,526
Jan 7, 2026	34.50	35.40	34.15	35.35	35.35	2.61%	463,102
Jan 6, 2026	34.80	35.35	34.15	34.45	34.45	-1.01%	635,794
Jan 5, 2026	37.25	37.25	34.80	34.80	34.80	-6.07%	597,954
Jan 2, 2026	37.45	38.20	36.85	37.05	37.05	-1.20%	214,104
Dec 31, 2025	37.50	38.90	36.55	37.50	37.50	-1.32%	522,443
Dec 30, 2025	39.00	39.00	37.05	38.00	38.00	-1.94%	242,917
Dec 29, 2025	38.60	39.25	38.05	38.75	38.75	1.44%	258,153
Dec 26, 2025	40.30	40.30	38.20	38.20	38.20	-4.74%	485,881
Dec 24, 2025	40.45	40.45	39.20	40.10	40.10	1.39%	235,353
Dec 23, 2025	39.10	41.20	39.10	39.55	39.55	-0.25%	304,268
Dec 22, 2025	39.05	40.05	39.00	39.65	39.65	1.67%	157,777
Dec 19, 2025	39.00	39.00	38.15	39.00	39.00	2.23%	130,323
Dec 18, 2025	39.50	39.50	38.10	38.15	38.15	-2.68%	172,246
Dec 17, 2025	39.55	40.40	39.00	39.20	39.20	-2.12%	127,739
Dec 16, 2025	41.05	41.05	39.10	40.05	40.05	-1.60%	210,913
Dec 15, 2025	39.50	41.30	39.05	40.70	40.70	2.91%	270,337
Dec 12, 2025	40.30	40.30	39.20	39.55	39.55	-1.62%	216,281
Dec 11, 2025	40.70	40.80	39.85	40.20	40.20	0.50%	158,861
Dec 10, 2025	41.15	41.70	39.95	40.00	40.00	-2.79%	259,006
Dec 9, 2025	41.25	41.45	40.60	41.15	41.15	0.24%	217,840
Dec 8, 2025	40.70	41.30	40.30	41.05	41.05	2.24%	168,821
Dec 5, 2025	40.35	40.40	39.60	40.15	40.15	0.37%	129,955
Dec 4, 2025	40.70	40.85	40.00	40.00	40.00	-1.84%	270,802
Dec 3, 2025	40.65	41.65	40.60	40.75	40.75	1.12%	171,010
Dec 2, 2025	40.15	40.70	40.00	40.30	40.30	0.37%	111,120