Jin Medical International Ltd. (ZJYL)
NASDAQ: ZJYL · Real-Time Price · USD
0.2208
+0.0023 (1.05%)
At close: Dec 12, 2025, 4:00 PM EST
0.2246
+0.0038 (1.72%)
After-hours: Dec 12, 2025, 7:54 PM EST
Jin Medical International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 1.05% | 138,653 |
| Dec 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.82% | 78,269 |
| Dec 10, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -1.12% | 95,244 |
| Dec 9, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.67% | 121,756 |
| Dec 8, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -5.64% | 128,624 |
| Dec 5, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.97% | 84,373 |
| Dec 4, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -1.31% | 179,581 |
| Dec 3, 2025 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -3.91% | 123,026 |
| Dec 2, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.19% | 189,988 |
| Dec 1, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -0.28% | 213,809 |
| Nov 28, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.45% | 83,198 |
| Nov 26, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.04% | 90,943 |
| Nov 25, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.86% | 110,914 |
| Nov 24, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 2.69% | 125,487 |
| Nov 21, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -4.55% | 203,979 |
| Nov 20, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | -0.38% | 146,337 |
| Nov 19, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.81% | 131,295 |
| Nov 18, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | -3.30% | 214,024 |
| Nov 17, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 9.23% | 465,689 |
| Nov 14, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.81% | 207,789 |
| Nov 13, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | -2.07% | 274,155 |
| Nov 12, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.24% | 226,886 |
| Nov 11, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -4.43% | 498,908 |
| Nov 10, 2025 | 0.26 | 0.29 | 0.26 | 0.26 | 0.26 | -2.75% | 1,162,718 |
| Nov 7, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 4.02% | 1,922,096 |
| Nov 6, 2025 | 0.26 | 0.42 | 0.23 | 0.26 | 0.26 | 3.52% | 27,910,595 |
| Nov 5, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 6.61% | 318,813 |
| Nov 4, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -11.84% | 486,500 |
| Nov 3, 2025 | 0.23 | 0.28 | 0.23 | 0.27 | 0.27 | 16.67% | 1,941,441 |
| Oct 31, 2025 | 0.24 | 0.26 | 0.22 | 0.23 | 0.23 | -23.41% | 2,342,211 |
| Oct 30, 2025 | 0.33 | 0.33 | 0.29 | 0.30 | 0.30 | -1.26% | 20,289,909 |
| Oct 29, 2025 | 0.34 | 0.34 | 0.29 | 0.30 | 0.30 | -3.09% | 211,639 |
| Oct 28, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -0.35% | 180,461 |
| Oct 27, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -8.82% | 223,105 |
| Oct 24, 2025 | 0.34 | 0.36 | 0.30 | 0.34 | 0.34 | -0.70% | 155,359 |
| Oct 23, 2025 | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | 1.00% | 124,844 |
| Oct 22, 2025 | 0.35 | 0.36 | 0.33 | 0.34 | 0.34 | -1.47% | 93,350 |
| Oct 21, 2025 | 0.36 | 0.37 | 0.33 | 0.35 | 0.35 | 2.67% | 100,205 |
| Oct 20, 2025 | 0.35 | 0.37 | 0.33 | 0.34 | 0.34 | 2.52% | 144,954 |
| Oct 17, 2025 | 0.32 | 0.37 | 0.32 | 0.33 | 0.33 | 1.89% | 251,086 |
| Oct 16, 2025 | 0.39 | 0.40 | 0.32 | 0.32 | 0.32 | -12.27% | 262,096 |
| Oct 15, 2025 | 0.39 | 0.41 | 0.36 | 0.37 | 0.37 | -3.10% | 290,147 |
| Oct 14, 2025 | 0.41 | 0.41 | 0.34 | 0.38 | 0.38 | -7.11% | 490,972 |
| Oct 13, 2025 | 0.44 | 0.45 | 0.40 | 0.41 | 0.41 | -3.06% | 253,744 |
| Oct 10, 2025 | 0.47 | 0.48 | 0.42 | 0.42 | 0.42 | -2.94% | 190,208 |
| Oct 9, 2025 | 0.47 | 0.49 | 0.41 | 0.43 | 0.43 | -3.36% | 404,161 |
| Oct 8, 2025 | 0.51 | 0.55 | 0.41 | 0.45 | 0.45 | -10.00% | 920,619 |
| Oct 7, 2025 | 0.57 | 0.58 | 0.48 | 0.50 | 0.50 | -11.93% | 802,013 |
| Oct 6, 2025 | 0.60 | 0.60 | 0.56 | 0.57 | 0.57 | -2.99% | 111,998 |
| Oct 3, 2025 | 0.59 | 0.60 | 0.57 | 0.59 | 0.59 | 1.00% | 126,535 |