Jin Medical International Ltd. (ZJYL)
NASDAQ: ZJYL · Real-Time Price · USD
0.4349
-0.0151 (-3.36%)
At close: Oct 9, 2025, 4:00 PM EDT
0.4560
+0.0211 (4.85%)
After-hours: Oct 9, 2025, 7:27 PM EDT
Jin Medical International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 0.47 | 0.49 | 0.41 | 0.43 | 0.43 | -3.36% | 403,335 |
| 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 |
| Oct 2, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | 1.99% | 45,018 |
| Oct 1, 2025 | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | 0.55% | 54,307 |
| Sep 30, 2025 | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | -3.94% | 62,216 |
| Sep 29, 2025 | 0.60 | 0.60 | 0.56 | 0.59 | 0.59 | 3.32% | 253,939 |
| Sep 26, 2025 | 0.56 | 0.58 | 0.55 | 0.57 | 0.57 | 2.36% | 225,739 |
| Sep 25, 2025 | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | 1.09% | 212,054 |
| Sep 24, 2025 | 0.57 | 0.58 | 0.54 | 0.55 | 0.55 | -1.80% | 177,221 |
| Sep 23, 2025 | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -1.79% | 257,055 |
| Sep 22, 2025 | 0.59 | 0.59 | 0.56 | 0.57 | 0.57 | 0.21% | 211,256 |
| Sep 19, 2025 | 0.60 | 0.60 | 0.56 | 0.57 | 0.57 | -0.12% | 150,556 |
| Sep 18, 2025 | 0.59 | 0.60 | 0.56 | 0.57 | 0.57 | -2.73% | 236,516 |
| Sep 17, 2025 | 0.61 | 0.64 | 0.58 | 0.59 | 0.59 | -5.65% | 244,786 |
| Sep 16, 2025 | 0.64 | 0.66 | 0.60 | 0.62 | 0.62 | -0.86% | 315,903 |
| Sep 15, 2025 | 0.65 | 0.67 | 0.55 | 0.63 | 0.63 | -0.98% | 316,447 |
| Sep 12, 2025 | 0.67 | 0.67 | 0.62 | 0.63 | 0.63 | -5.57% | 151,873 |
| Sep 11, 2025 | 0.71 | 0.71 | 0.65 | 0.67 | 0.67 | 0.39% | 145,165 |
| Sep 10, 2025 | 0.66 | 0.72 | 0.64 | 0.67 | 0.67 | 2.17% | 242,078 |
| Sep 9, 2025 | 0.63 | 0.67 | 0.62 | 0.65 | 0.65 | 3.66% | 484,840 |
| Sep 8, 2025 | 0.60 | 0.68 | 0.58 | 0.63 | 0.63 | 1.65% | 316,146 |
| Sep 5, 2025 | 0.61 | 0.63 | 0.57 | 0.62 | 0.62 | 3.32% | 291,296 |
| Sep 4, 2025 | 0.62 | 0.67 | 0.59 | 0.60 | 0.60 | -9.09% | 451,622 |
| Sep 3, 2025 | 0.67 | 0.68 | 0.61 | 0.66 | 0.66 | 0.70% | 248,785 |
| Sep 2, 2025 | 0.73 | 0.73 | 0.65 | 0.66 | 0.66 | -7.79% | 217,351 |
| Aug 29, 2025 | 0.83 | 0.83 | 0.70 | 0.71 | 0.71 | -10.59% | 170,244 |
| Aug 28, 2025 | 0.83 | 0.83 | 0.78 | 0.80 | 0.80 | -2.92% | 285,612 |
| Aug 27, 2025 | 0.85 | 0.85 | 0.80 | 0.82 | 0.82 | -1.33% | 153,409 |
| Aug 26, 2025 | 0.84 | 0.85 | 0.74 | 0.83 | 0.83 | -2.36% | 449,729 |
| Aug 25, 2025 | 0.77 | 0.86 | 0.76 | 0.85 | 0.85 | 17.42% | 1,194,523 |
| Aug 22, 2025 | 0.60 | 0.74 | 0.58 | 0.72 | 0.72 | 26.76% | 945,242 |
| Aug 21, 2025 | 0.55 | 0.58 | 0.54 | 0.57 | 0.57 | 0.18% | 130,377 |
| Aug 20, 2025 | 0.60 | 0.61 | 0.54 | 0.57 | 0.57 | -5.64% | 224,783 |
| Aug 19, 2025 | 0.60 | 0.63 | 0.58 | 0.60 | 0.60 | -0.91% | 231,338 |
| Aug 18, 2025 | 0.61 | 0.63 | 0.59 | 0.61 | 0.61 | -0.60% | 174,078 |
| Aug 15, 2025 | 0.64 | 0.65 | 0.60 | 0.61 | 0.61 | -3.00% | 256,446 |
| Aug 14, 2025 | 0.66 | 0.67 | 0.63 | 0.63 | 0.63 | -2.69% | 281,479 |
| Aug 13, 2025 | 0.65 | 0.68 | 0.65 | 0.65 | 0.65 | 2.11% | 290,167 |
| Aug 12, 2025 | 0.63 | 0.66 | 0.63 | 0.64 | 0.64 | -2.05% | 230,534 |
| Aug 11, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | -1.25% | 241,522 |
| Aug 8, 2025 | 0.62 | 0.66 | 0.62 | 0.66 | 0.66 | 2.83% | 210,172 |
| Aug 7, 2025 | 0.65 | 0.65 | 0.62 | 0.64 | 0.64 | 0.14% | 225,756 |
| Aug 6, 2025 | 0.63 | 0.65 | 0.61 | 0.64 | 0.64 | -0.16% | 204,996 |
| Aug 5, 2025 | 0.64 | 0.65 | 0.62 | 0.64 | 0.64 | -0.08% | 388,131 |
| Aug 4, 2025 | 0.64 | 0.67 | 0.63 | 0.64 | 0.64 | -0.03% | 256,546 |
| Aug 1, 2025 | 0.62 | 0.65 | 0.61 | 0.64 | 0.64 | -0.30% | 262,548 |
| Jul 31, 2025 | 0.62 | 0.65 | 0.62 | 0.64 | 0.64 | 0.41% | 226,059 |