Jin Medical International Ltd. (ZJYL)
NASDAQ: ZJYL · Real-Time Price · USD
0.6203
+0.0004 (0.06%)
Sep 8, 2025, 10:45 AM - Market open
Jin Medical International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.60 | 0.68 | 0.58 | 0.62 | - | 0.61% | 141,513 |
| 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 |
| Jul 30, 2025 | 0.64 | 0.66 | 0.63 | 0.64 | 0.64 | -0.02% | 272,915 |
| Jul 29, 2025 | 0.65 | 0.66 | 0.63 | 0.64 | 0.64 | -3.24% | 253,350 |
| Jul 28, 2025 | 0.64 | 0.68 | 0.64 | 0.66 | 0.66 | 1.99% | 273,665 |
| Jul 25, 2025 | 0.69 | 0.69 | 0.64 | 0.65 | 0.65 | -2.05% | 186,609 |
| Jul 24, 2025 | 0.68 | 0.71 | 0.66 | 0.66 | 0.66 | -5.35% | 232,837 |
| Jul 23, 2025 | 0.66 | 0.70 | 0.64 | 0.70 | 0.70 | 9.16% | 386,600 |
| Jul 22, 2025 | 0.65 | 0.67 | 0.62 | 0.64 | 0.64 | -0.26% | 230,429 |
| Jul 21, 2025 | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | -2.62% | 257,693 |
| Jul 18, 2025 | 0.65 | 0.67 | 0.64 | 0.66 | 0.66 | 2.31% | 239,420 |
| Jul 17, 2025 | 0.62 | 0.65 | 0.61 | 0.65 | 0.65 | 0.97% | 351,452 |
| Jul 16, 2025 | 0.65 | 0.66 | 0.60 | 0.64 | 0.64 | -0.29% | 457,152 |
| Jul 15, 2025 | 0.61 | 0.64 | 0.58 | 0.64 | 0.64 | 6.46% | 141,180 |
| Jul 14, 2025 | 0.66 | 0.66 | 0.60 | 0.60 | 0.60 | -5.97% | 225,437 |
| Jul 11, 2025 | 0.60 | 0.65 | 0.59 | 0.64 | 0.64 | 5.37% | 276,188 |
| Jul 10, 2025 | 0.56 | 0.61 | 0.56 | 0.61 | 0.61 | 1.79% | 186,146 |
| Jul 9, 2025 | 0.56 | 0.60 | 0.50 | 0.60 | 0.60 | 2.70% | 400,659 |
| Jul 8, 2025 | 0.60 | 0.61 | 0.54 | 0.58 | 0.58 | 0.99% | 223,630 |
| Jul 7, 2025 | 0.64 | 0.64 | 0.55 | 0.58 | 0.58 | -10.12% | 264,892 |
| Jul 3, 2025 | 0.63 | 0.67 | 0.63 | 0.64 | 0.64 | -0.06% | 131,246 |
| Jul 2, 2025 | 0.62 | 0.67 | 0.62 | 0.64 | 0.64 | 0.99% | 276,626 |
| Jul 1, 2025 | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | -2.43% | 167,629 |
| Jun 30, 2025 | 0.63 | 0.67 | 0.62 | 0.65 | 0.65 | 0.02% | 81,833 |
| Jun 27, 2025 | 0.65 | 0.68 | 0.61 | 0.65 | 0.65 | -0.56% | 138,226 |