Skip to main content
Jin Medical International Ltd. (ZJYL)
NASDAQ: ZJYL · Real-Time Price · USD
1.010
-0.200 (-16.53%)
Nov 20, 2024, 4:00 PM EST - Market closed

Jin Medical International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.151.190.961.011.01-16.53%611,652
Nov 19, 20241.271.321.131.211.21-6.20%488,565
Nov 18, 20241.331.391.241.291.29-3.01%221,843
Nov 15, 20241.461.461.241.331.33-2.92%236,789
Nov 14, 20241.461.461.341.371.37-6.80%157,765
Nov 13, 20241.451.681.391.471.472.08%392,624
Nov 12, 20241.751.791.401.441.44-10.56%529,914
Nov 11, 20241.821.841.521.611.61-12.02%465,106
Nov 8, 20241.962.011.791.831.83-6.39%290,457
Nov 7, 20242.162.171.931.961.96-10.32%337,067
Nov 6, 20242.082.201.992.182.186.34%386,422
Nov 5, 20242.002.051.992.052.053.02%48,956
Nov 4, 20242.082.091.941.991.99-2.93%139,481
Nov 1, 20241.972.051.922.052.052.50%153,913
Oct 31, 20241.982.051.912.002.00-1.96%340,410
Oct 30, 20242.022.132.002.042.04-0.97%444,647
Oct 29, 20242.152.192.012.062.06-3.74%258,870
Oct 28, 20242.292.292.052.142.14-1.83%347,693
Oct 25, 20242.222.362.002.182.18-3.11%447,076
Oct 24, 20242.082.302.062.252.258.17%259,546
Oct 23, 20242.162.232.012.082.08-6.31%167,745
Oct 22, 20242.282.332.122.222.22-5.53%167,280
Oct 21, 20242.392.442.212.352.352.17%385,476
Oct 18, 20242.112.312.112.302.308.49%193,986
Oct 17, 20242.222.271.852.122.12-4.50%1,090,073
Oct 16, 20242.472.562.152.222.22-11.20%519,827
Oct 15, 20242.542.912.422.502.50-1.57%2,033,629
Oct 14, 20242.602.662.502.542.54-3.05%148,958
Oct 11, 20242.542.702.442.622.623.97%312,741
Oct 10, 20242.472.562.402.522.52-1.37%93,955
Oct 9, 20242.462.602.322.562.562.20%650,835
Oct 8, 20242.582.712.432.502.50-1.57%254,206
Oct 7, 20242.532.662.422.542.541.20%229,538
Oct 4, 20242.592.592.452.512.51-168,931
Oct 3, 20242.602.642.462.512.51-3.83%197,392
Oct 2, 20242.592.712.532.612.611.16%138,205
Oct 1, 20242.722.742.532.582.58-4.09%379,839
Sep 30, 20242.872.902.652.692.69-4.95%198,843
Sep 27, 20242.792.882.672.832.834.04%151,910
Sep 26, 20242.792.792.562.722.72-143,806
Sep 25, 20242.852.882.662.722.72-1.81%290,710
Sep 24, 20243.043.042.702.772.77-10.06%222,999
Sep 23, 20243.293.462.813.083.08-24.51%1,056,592
Sep 20, 20242.624.082.574.084.0853.96%1,240,011
Sep 19, 20242.532.682.502.652.653.52%97,079
Sep 18, 20242.622.662.372.562.56-1.54%208,364
Sep 17, 20242.542.732.542.602.602.36%129,308
Sep 16, 20242.562.742.532.542.54-3.42%67,109
Sep 13, 20242.552.752.512.632.633.54%105,712
Sep 12, 20242.542.592.402.542.54-1.17%75,325
Sep 11, 20242.652.672.342.572.571.18%142,285
Sep 10, 20242.762.832.522.542.54-8.63%147,754
Sep 9, 20242.703.002.702.782.782.96%89,571
Sep 6, 20242.682.742.632.702.701.12%32,091
Sep 5, 20242.772.842.622.672.67-4.98%81,219
Sep 4, 20242.843.002.752.812.813.31%99,781
Sep 3, 20243.013.092.652.722.72-9.63%216,046
Aug 30, 20242.813.152.773.013.0110.26%173,385
Aug 29, 20242.932.932.732.732.73-3.19%72,631
Aug 28, 20242.902.972.652.822.82-1.74%188,046
Aug 27, 20243.083.212.812.872.87-6.82%119,154
Aug 26, 20243.203.232.983.083.080.33%102,139
Aug 23, 20243.524.022.803.073.07-12.54%739,716
Aug 22, 20243.423.703.383.513.512.33%115,014
Aug 21, 20243.413.583.313.433.430.29%113,560
Aug 20, 20243.403.543.293.423.42-0.58%82,061
Aug 19, 20243.503.703.253.443.44-3.10%145,211
Aug 16, 20243.643.803.433.553.55-2.20%110,803
Aug 15, 20243.483.673.413.633.634.91%111,196
Aug 14, 20243.273.723.273.463.466.46%100,132
Aug 13, 20243.193.253.093.253.252.69%49,088
Aug 12, 20243.173.353.153.173.170.16%82,336
Aug 9, 20243.803.833.153.163.16-19.59%210,066
Aug 8, 20243.094.383.093.933.9331.00%571,549
Aug 7, 20243.323.322.953.003.00-8.81%54,342
Aug 6, 20242.743.402.743.293.2917.50%422,492
Aug 5, 20242.542.942.502.802.806.46%130,318
Aug 2, 20242.642.852.602.632.63-2.59%88,152
Aug 1, 20242.862.922.602.702.70-3.57%87,170
Jul 31, 20242.843.012.802.802.80-1.41%100,365
Jul 30, 20242.893.002.792.842.84-2.74%82,898
Jul 29, 20243.153.182.872.922.92-8.18%140,348
Jul 26, 20243.073.222.943.183.180.95%122,145
Jul 25, 20243.343.343.063.153.15-5.69%101,586
Jul 24, 20243.503.553.253.343.34-6.70%110,657
Jul 23, 20243.623.763.463.583.585.29%178,647
Jul 22, 20243.183.433.063.403.408.45%88,042
Jul 19, 20243.403.573.033.143.14-12.18%447,357
Jul 18, 20243.643.903.543.573.57-246,759
Jul 17, 20243.553.873.303.573.57-2.72%451,171
Jul 16, 20243.124.183.123.673.6718.39%1,102,757
Jul 15, 20242.773.172.753.103.109.15%345,905
Jul 12, 20242.812.892.752.842.841.07%212,706
Jul 11, 20242.892.922.752.812.81-3.77%286,801
Jul 10, 20242.752.972.682.922.926.18%72,435
Jul 9, 20242.952.952.712.752.75-5.82%44,038
Jul 8, 20242.853.052.822.922.924.66%154,049
Jul 5, 20242.802.952.722.792.79-1.24%44,276
Jul 3, 20242.632.942.502.832.839.92%144,726
Jul 2, 20242.552.642.332.572.57-1.15%322,200