Skip to main content
Jin Medical International Ltd. (ZJYL)
NASDAQ: ZJYL · Real-Time Price · USD
0.764
-0.030 (-3.79%)
At close: Feb 21, 2025, 4:00 PM
0.770
+0.006 (0.80%)
After-hours: Feb 21, 2025, 5:07 PM EST

Jin Medical International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20250.800.800.760.790.791.74%97,779
Feb 19, 20250.820.820.770.780.78-4.13%75,908
Feb 18, 20250.850.850.770.810.81-5.36%571,552
Feb 14, 20250.830.900.790.860.860.55%472,047
Feb 13, 20250.810.870.800.860.865.93%862,609
Feb 12, 20250.840.900.800.810.81-7.11%249,745
Feb 11, 20251.001.000.830.870.87-13.93%564,811
Feb 10, 20250.821.020.791.011.0122.86%801,622
Feb 7, 20250.820.850.770.820.82-0.95%122,124
Feb 6, 20250.870.880.820.830.83-7.78%90,109
Feb 5, 20250.850.900.810.900.908.74%178,134
Feb 4, 20250.830.870.810.830.83-0.52%79,681
Feb 3, 20250.820.870.800.830.83-5.44%53,637
Jan 31, 20250.890.900.840.880.88-1.13%39,272
Jan 30, 20250.820.890.770.890.8911.29%124,351
Jan 29, 20250.810.830.760.800.80-0.06%90,025
Jan 28, 20250.800.840.770.800.801.28%164,348
Jan 27, 20250.870.890.750.790.79-11.22%314,567
Jan 24, 20250.850.910.850.890.891.25%37,490
Jan 23, 20250.890.950.810.880.880.37%94,563
Jan 22, 20250.880.910.860.880.88-0.44%73,999
Jan 21, 20250.910.990.820.880.88-4.38%166,018
Jan 17, 20250.940.990.900.920.92-4.19%154,073
Jan 16, 20250.901.000.880.960.963.64%289,363
Jan 15, 20251.011.010.900.930.93-10.91%271,622
Jan 14, 20250.951.120.901.041.0414.29%754,617
Jan 13, 20250.810.950.810.910.9112.33%269,349
Jan 10, 20250.840.850.760.810.81-4.69%160,507
Jan 8, 20250.850.950.830.850.85-4.51%138,770
Jan 7, 20250.911.060.860.890.89-3.20%250,174
Jan 6, 20251.011.080.900.920.92-8.96%301,128
Jan 3, 20250.961.060.961.011.014.84%395,223
Jan 2, 20250.791.190.780.960.9623.80%1,707,719
Dec 31, 20240.880.950.760.780.78-11.58%707,565
Dec 30, 20241.021.020.840.880.88-16.18%682,597
Dec 27, 20241.211.281.051.051.05-12.50%3,087,080
Dec 26, 20241.001.420.991.201.2022.45%1,228,121
Dec 24, 20240.911.000.860.980.988.89%356,332
Dec 23, 20240.830.910.800.900.904.65%212,111
Dec 20, 20240.800.890.800.860.861.19%340,840
Dec 19, 20240.760.890.760.850.856.24%316,151
Dec 18, 20240.730.820.700.800.809.59%411,554
Dec 17, 20240.780.790.730.730.73-8.30%109,910
Dec 16, 20240.810.810.740.800.802.33%160,550
Dec 13, 20240.770.800.740.780.782.38%113,515
Dec 12, 20240.760.800.720.760.76-3.42%157,740
Dec 11, 20240.760.800.760.790.795.19%159,235
Dec 10, 20240.810.850.730.750.75-6.27%379,616
Dec 9, 20240.740.860.740.800.8010.54%404,398
Dec 6, 20240.720.770.710.720.72-1.38%114,238
Dec 5, 20240.850.850.700.730.73-13.88%383,988
Dec 4, 20240.900.900.790.850.85-2.16%210,198
Dec 3, 20240.910.910.800.870.87-5.46%399,959
Dec 2, 20240.930.930.820.920.920.99%280,449
Nov 29, 20240.991.030.810.910.91-6.82%587,127
Nov 27, 20240.881.000.800.980.9811.10%312,468
Nov 26, 20240.960.990.750.880.88-7.22%651,647
Nov 25, 20241.081.090.930.950.95-10.62%279,940
Nov 22, 20241.051.150.991.061.06-0.93%274,040
Nov 21, 20241.001.090.991.071.075.94%348,013
Nov 20, 20241.151.190.961.011.01-16.53%613,564
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