Jiin Ming Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	39.50	39.85	37.80	38.50	38.50	-1.66%	665,223
Apr 14, 2026	39.90	40.45	39.15	39.15	39.15	-1.63%	405,417
Apr 13, 2026	38.70	40.85	38.10	39.80	39.80	2.84%	472,431
Apr 10, 2026	38.50	39.30	36.25	38.70	38.70	1.57%	794,267
Apr 9, 2026	39.75	41.10	38.00	38.10	38.10	-2.43%	507,184
Apr 8, 2026	39.75	39.95	38.60	39.05	39.05	-	397,438
Apr 7, 2026	39.15	40.20	39.05	39.05	39.05	0.13%	223,374
Apr 2, 2026	40.05	40.50	39.00	39.00	39.00	-2.50%	292,873
Apr 1, 2026	41.50	41.50	40.00	40.00	40.00	1.27%	189,287
Mar 31, 2026	41.40	41.60	39.50	39.50	39.50	-3.54%	518,807
Mar 30, 2026	41.60	42.90	40.90	40.95	40.95	-2.50%	553,517
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