Jiin Ming Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	31.25	31.55	30.20	30.85	-	0.49%	351,045
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
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