Jiin Ming Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	40.80	42.75	40.00	42.00	42.00	2.44%	540,129
Mar 26, 2026	40.85	44.10	40.85	41.00	41.00	1.23%	1,732,596
Mar 25, 2026	40.75	41.60	40.05	40.50	40.50	-0.49%	403,155
Mar 24, 2026	40.35	41.35	40.00	40.70	40.70	1.24%	501,336
Mar 23, 2026	39.00	41.75	38.55	40.20	40.20	0.50%	743,875
Mar 20, 2026	42.70	42.70	40.00	40.00	40.00	-4.08%	694,927
Mar 19, 2026	42.00	43.35	41.65	41.70	41.70	-1.42%	1,056,087
Mar 18, 2026	41.20	42.80	40.25	42.30	42.30	3.17%	997,479
Mar 17, 2026	41.10	42.40	40.55	41.00	41.00	1.23%	756,433
Mar 16, 2026	38.65	40.90	37.80	40.50	40.50	5.61%	818,536
Mar 13, 2026	39.00	40.40	38.25	38.35	38.35	-2.54%	661,224
Mar 12, 2026	38.80	39.35	37.70	39.35	39.35	1.42%	892,885
Mar 11, 2026	39.55	40.95	38.20	38.80	38.80	-3.60%	1,476,852
Mar 10, 2026	41.55	42.50	39.70	40.25	40.25	-1.35%	1,063,880
Mar 9, 2026	39.05	42.30	39.05	40.80	40.80	-5.88%	737,114
Mar 6, 2026	44.30	44.30	43.15	43.35	43.35	0.46%	367,068
Mar 5, 2026	42.90	44.60	41.25	43.15	43.15	5.63%	729,200
Mar 4, 2026	43.80	43.80	40.85	40.85	40.85	-8.20%	867,853
Mar 3, 2026	46.15	46.80	42.90	44.50	44.50	-2.09%	1,043,790
Mar 2, 2026	41.25	45.50	41.25	45.45	45.45	6.19%	890,589
Feb 26, 2026	41.90	42.95	40.65	42.80	42.80	5.55%	678,646
Feb 25, 2026	40.90	40.90	40.50	40.55	40.55	-0.25%	748,980
Feb 24, 2026	41.95	42.05	40.45	40.65	40.65	-3.44%	1,213,231
Feb 23, 2026	41.65	44.00	41.55	42.10	42.10	0.12%	1,956,249
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