Jin Medical International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2025	0.90	0.93	0.87	0.91	0.91	1.70%	73,514
Apr 29, 2025	0.86	0.97	0.85	0.89	0.89	3.21%	515,557
Apr 28, 2025	0.90	0.92	0.84	0.87	0.87	-3.20%	67,517
Apr 25, 2025	0.88	0.92	0.86	0.90	0.90	4.15%	67,155
Apr 24, 2025	0.86	0.88	0.84	0.86	0.86	-1.71%	61,175
Apr 23, 2025	0.92	0.94	0.85	0.88	0.88	-4.89%	80,265
Apr 22, 2025	0.92	0.94	0.89	0.92	0.92	3.37%	64,116
Apr 21, 2025	0.96	0.96	0.88	0.89	0.89	-5.32%	114,922
Apr 17, 2025	0.93	0.99	0.90	0.94	0.94	1.08%	180,908
Apr 16, 2025	0.82	0.97	0.82	0.93	0.93	9.41%	325,208
Apr 15, 2025	0.87	0.89	0.80	0.85	0.85	-2.06%	113,579
Apr 14, 2025	0.77	0.90	0.77	0.87	0.87	18.73%	477,868
Apr 11, 2025	0.67	0.79	0.64	0.73	0.73	17.90%	362,698
Apr 10, 2025	0.59	0.63	0.59	0.62	0.62	6.66%	118,071
Apr 9, 2025	0.61	0.61	0.56	0.58	0.58	-5.46%	326,227
Apr 8, 2025	0.64	0.65	0.60	0.61	0.61	-4.21%	69,016
Apr 7, 2025	0.60	0.64	0.60	0.64	0.64	4.10%	49,163
Apr 4, 2025	0.67	0.68	0.61	0.62	0.62	-7.69%	131,064
Apr 3, 2025	0.64	0.69	0.63	0.67	0.67	2.72%	64,521
Apr 2, 2025	0.75	0.76	0.60	0.65	0.65	-12.45%	545,343
Apr 1, 2025	0.71	0.74	0.71	0.74	0.74	-0.08%	35,307
Mar 31, 2025	0.71	0.77	0.68	0.74	0.74	5.82%	158,372
Mar 28, 2025	0.70	0.72	0.70	0.70	0.70	-1.28%	60,417
Mar 27, 2025	0.72	0.72	0.70	0.71	0.71	3.13%	18,798
Mar 26, 2025	0.72	0.74	0.67	0.69	0.69	-1.43%	153,219
Mar 25, 2025	0.72	0.73	0.66	0.70	0.70	-3.37%	213,166
Mar 24, 2025	0.69	0.75	0.69	0.72	0.72	10.09%	159,554
Mar 21, 2025	0.93	0.94	0.66	0.66	0.66	-29.03%	1,886,070
Mar 20, 2025	0.97	0.99	0.90	0.93	0.93	-9.11%	207,367
Mar 19, 2025	0.84	1.03	0.83	1.02	1.02	14.61%	847,052
Mar 18, 2025	0.85	0.90	0.80	0.89	0.89	0.14%	688,878
Mar 17, 2025	0.83	0.89	0.80	0.89	0.89	4.36%	171,753
Mar 14, 2025	0.78	0.85	0.77	0.85	0.85	2.63%	254,808
Mar 13, 2025	0.80	0.83	0.77	0.83	0.83	-1.20%	141,365
Mar 12, 2025	0.82	0.84	0.75	0.84	0.84	1.22%	158,055
Mar 11, 2025	0.82	0.83	0.74	0.83	0.83	1.08%	306,281
Mar 10, 2025	0.78	0.84	0.66	0.82	0.82	2.11%	452,631
Mar 7, 2025	0.75	0.85	0.73	0.80	0.80	0.75%	386,381
Mar 6, 2025	0.78	0.80	0.71	0.80	0.80	1.98%	106,201
Mar 5, 2025	0.73	0.78	0.70	0.78	0.78	7.21%	69,663
Mar 4, 2025	0.66	0.73	0.59	0.73	0.73	10.41%	165,235
Mar 3, 2025	0.69	0.70	0.66	0.66	0.66	-3.85%	81,560
Feb 28, 2025	0.70	0.72	0.64	0.69	0.69	-6.83%	538,605
Feb 27, 2025	0.74	0.75	0.70	0.74	0.74	-4.65%	149,977
Feb 26, 2025	0.72	0.80	0.70	0.77	0.77	6.60%	117,625
Feb 25, 2025	0.72	0.75	0.69	0.73	0.73	-0.53%	142,069
Feb 24, 2025	0.78	0.78	0.71	0.73	0.73	-4.44%	262,161
Feb 21, 2025	0.78	0.80	0.76	0.76	0.76	-3.79%	147,532
Feb 20, 2025	0.80	0.80	0.76	0.79	0.79	1.74%	97,779
Feb 19, 2025	0.82	0.82	0.77	0.78	0.78	-4.13%	75,908