Jin Medical International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	0.65	0.66	0.60	0.61	-	-4.78%	352,339
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
Jun 26, 2025	0.67	0.69	0.64	0.65	0.65	-5.24%	221,694
Jun 25, 2025	0.64	0.69	0.64	0.69	0.69	4.60%	72,107
Jun 24, 2025	0.65	0.66	0.61	0.66	0.66	2.17%	55,685
Jun 23, 2025	0.62	0.68	0.62	0.65	0.65	6.34%	168,581
Jun 20, 2025	0.69	0.69	0.61	0.61	0.61	-13.79%	273,667
Jun 18, 2025	0.68	0.71	0.65	0.70	0.70	2.03%	411,112
Jun 17, 2025	0.69	0.70	0.68	0.69	0.69	1.50%	23,898
Jun 16, 2025	0.72	0.72	0.67	0.68	0.68	-0.41%	134,946
Jun 13, 2025	0.70	0.72	0.68	0.68	0.68	-1.80%	40,450
Jun 12, 2025	0.70	0.72	0.69	0.70	0.70	0.74%	27,456
Jun 11, 2025	0.70	0.70	0.68	0.69	0.69	2.95%	68,525
Jun 10, 2025	0.70	0.71	0.65	0.67	0.67	-1.59%	162,475
Jun 9, 2025	0.74	0.77	0.68	0.68	0.68	-11.52%	1,166,586
Jun 6, 2025	0.79	0.79	0.71	0.77	0.77	-2.97%	333,496
Jun 5, 2025	0.78	0.80	0.77	0.79	0.79	2.96%	64,958
Jun 4, 2025	0.82	0.82	0.77	0.77	0.77	-1.27%	52,121
Jun 3, 2025	0.80	0.80	0.77	0.78	0.78	-2.45%	94,023
Jun 2, 2025	0.77	0.81	0.75	0.80	0.80	6.52%	296,957
May 30, 2025	0.76	0.78	0.75	0.75	0.75	-1.18%	57,442
May 29, 2025	0.75	0.78	0.75	0.76	0.76	-0.07%	87,397
May 28, 2025	0.80	0.80	0.75	0.76	0.76	-3.87%	110,827
May 27, 2025	0.78	0.81	0.78	0.79	0.79	0.84%	186,099
May 23, 2025	0.80	0.80	0.77	0.78	0.78	-1.20%	61,724
May 22, 2025	0.77	0.80	0.77	0.79	0.79	-0.65%	37,180
May 21, 2025	0.80	0.81	0.77	0.80	0.80	1.16%	62,250
May 20, 2025	0.80	0.82	0.77	0.79	0.79	-2.03%	39,898
May 19, 2025	0.80	0.82	0.77	0.81	0.81	1.17%	45,825
May 16, 2025	0.77	0.82	0.76	0.80	0.80	-3.38%	168,380
May 15, 2025	0.70	0.84	0.69	0.83	0.83	29.76%	537,608
May 14, 2025	0.82	0.85	0.60	0.64	0.64	-24.94%	961,252
May 13, 2025	0.88	0.89	0.80	0.85	0.85	-5.71%	205,066
May 12, 2025	0.83	0.90	0.80	0.90	0.90	8.23%	205,855
May 9, 2025	0.82	0.83	0.81	0.83	0.83	0.12%	42,206
May 8, 2025	0.79	0.85	0.78	0.83	0.83	2.85%	267,853
May 7, 2025	0.80	0.83	0.80	0.81	0.81	-2.89%	167,846
May 6, 2025	0.78	0.84	0.76	0.83	0.83	3.75%	84,051
May 5, 2025	0.73	0.82	0.73	0.80	0.80	4.99%	194,966