Jiin Ming Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	43.80	43.80	43.15	43.55	-	-4.18%	389,596
Jul 17, 2026	49.50	49.50	45.45	45.45	45.45	-10.00%	1,099,033
Jul 16, 2026	54.00	54.00	50.50	50.50	50.50	-6.48%	594,595
Jul 15, 2026	55.20	55.20	53.30	54.00	54.00	0.56%	547,567
Jul 14, 2026	57.60	57.60	50.20	53.70	53.70	-3.07%	1,105,160
Jul 13, 2026	54.00	55.50	53.90	55.40	55.40	5.93%	1,413,159
Jul 9, 2026	52.80	52.80	52.00	52.30	52.30	0.58%	470,624
Jul 8, 2026	52.50	52.50	51.00	52.00	52.00	2.77%	858,953
Jul 7, 2026	54.00	54.00	49.90	50.60	50.60	-0.78%	960,283
Jul 6, 2026	52.00	52.00	48.70	51.00	51.00	-1.16%	1,488,619
Jul 3, 2026	50.10	53.40	50.10	51.60	51.60	0.19%	2,564,507
Jul 2, 2026	47.60	52.00	47.60	51.50	51.50	8.19%	2,093,305
Jul 1, 2026	45.85	48.00	45.85	47.60	47.60	2.48%	1,930,748
Jun 30, 2026	46.00	46.45	42.35	46.45	46.45	6.05%	10,935,467
Jun 29, 2026	43.40	43.80	41.50	43.80	43.80	9.91%	4,195,804
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