Jiin Ming Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	36.60	39.85	36.50	39.85	39.85	9.93%	4,501,692
Jun 25, 2026	37.50	38.50	35.45	36.25	36.25	-2.82%	2,506,247
Jun 24, 2026	33.90	37.30	33.20	37.30	37.30	8.27%	5,219,297
Jun 23, 2026	34.45	34.45	31.50	34.45	34.45	9.89%	6,090,208
Jun 22, 2026	31.55	32.85	30.95	31.35	31.35	4.85%	3,041,989
Jun 18, 2026	29.85	30.15	29.10	29.90	29.90	1.70%	338,399
Jun 17, 2026	28.70	29.85	28.20	29.40	29.40	2.26%	331,992
Jun 16, 2026	29.40	29.55	28.75	28.75	28.75	-1.20%	445,860
Jun 15, 2026	28.85	29.30	28.85	29.10	29.10	1.04%	210,431
Jun 12, 2026	29.30	29.40	28.45	28.80	28.80	-0.35%	220,833
Jun 11, 2026	29.15	29.65	28.40	28.90	28.90	-0.34%	251,353
Jun 10, 2026	29.95	30.65	29.00	29.00	29.00	-2.68%	289,222
Jun 9, 2026	30.00	30.50	29.50	29.80	29.80	-0.33%	203,802
Jun 8, 2026	28.50	30.25	27.90	29.90	29.90	-2.13%	424,098
Jun 5, 2026	31.30	31.50	30.35	30.55	30.55	-0.65%	551,250
Jun 4, 2026	30.85	31.05	30.40	30.75	30.75	-0.32%	292,525
Jun 3, 2026	31.25	31.55	30.20	30.85	30.85	0.49%	599,907
Jun 2, 2026	31.00	31.00	30.10	30.70	30.70	-	647,102
Jun 1, 2026	30.45	31.25	30.25	30.70	30.70	1.66%	568,164
May 29, 2026	30.60	31.40	29.85	30.20	30.20	-0.66%	886,665
May 28, 2026	30.90	31.85	30.20	30.40	30.40	-0.16%	626,542
May 27, 2026	31.35	31.55	29.95	30.45	30.45	-3.18%	1,226,068
May 26, 2026	32.85	32.95	30.90	31.45	31.45	-3.23%	573,405
May 25, 2026	32.45	33.30	31.85	32.50	32.50	0.46%	474,816
May 22, 2026	32.60	32.85	32.20	32.35	32.35	-0.31%	326,673
May 21, 2026	32.85	33.10	32.35	32.45	32.45	0.62%	246,276
May 20, 2026	33.30	33.60	32.15	32.25	32.25	-3.15%	339,365
May 19, 2026	32.90	33.90	32.15	33.30	33.30	1.83%	708,577
May 18, 2026	30.80	32.80	30.25	32.70	32.70	8.10%	603,754
May 15, 2026	31.60	32.00	30.25	30.25	30.25	-3.20%	700,383
May 14, 2026	32.30	32.50	31.10	31.25	31.25	-3.55%	639,533
May 13, 2026	33.00	33.00	32.00	32.40	32.40	-1.37%	299,655
May 12, 2026	32.65	32.85	32.10	32.85	32.85	0.92%	448,821
May 11, 2026	32.65	32.90	32.10	32.55	32.55	-4.82%	855,065
May 8, 2026	34.45	35.30	33.90	34.20	34.20	0.59%	582,855
May 7, 2026	34.75	34.85	34.00	34.00	34.00	-2.02%	591,930
May 6, 2026	36.70	36.70	34.65	34.70	34.70	-3.88%	807,920
May 5, 2026	36.10	36.75	36.05	36.10	36.10	-0.55%	470,918
May 4, 2026	35.75	37.10	35.60	36.30	36.30	2.25%	420,042
Apr 30, 2026	35.75	38.00	35.20	35.50	35.50	0.85%	733,746
Apr 29, 2026	36.15	36.30	35.20	35.20	35.20	-2.76%	536,903
Apr 28, 2026	36.35	36.40	35.50	36.20	36.20	-0.28%	351,960
Apr 27, 2026	37.50	37.50	36.15	36.30	36.30	-2.42%	755,197
Apr 24, 2026	38.50	38.75	37.20	37.20	37.20	-2.62%	583,613
Apr 23, 2026	39.85	40.30	37.45	38.20	38.20	-3.29%	980,012
Apr 22, 2026	41.40	41.80	39.50	39.50	39.50	-2.83%	1,041,082
Apr 21, 2026	43.45	43.45	40.10	40.65	40.65	-5.02%	1,457,751
Apr 20, 2026	47.00	47.25	41.55	42.80	42.80	-1.27%	3,338,577
Apr 17, 2026	40.50	43.35	40.50	43.35	43.35	9.89%	2,375,668
Apr 16, 2026	38.80	39.90	38.35	39.45	39.45	2.47%	418,939