Jin Medical International Ltd. (ZJYL)
NASDAQ: ZJYL · Real-Time Price · USD
1.910
-0.090 (-4.50%)
At close: Sep 25, 2026, 4:00 PM EDT
1.917
+0.007 (0.36%)
After-hours: Sep 25, 2026, 7:42 PM EDT
Jin Medical International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.94 | 2.01 | 1.90 | 1.91 | 1.91 | -4.50% | 28,117 |
| Sep 24, 2026 | 1.99 | 2.08 | 1.91 | 2.00 | 2.00 | -2.44% | 8,738 |
| Sep 23, 2026 | 2.07 | 2.18 | 2.02 | 2.05 | 2.05 | -1.44% | 17,952 |
| Sep 22, 2026 | 2.05 | 2.11 | 1.93 | 2.08 | 2.08 | 0.48% | 12,862 |
| Sep 21, 2026 | 2.02 | 2.07 | 1.94 | 2.07 | 2.07 | 4.02% | 8,933 |
| Sep 18, 2026 | 2.06 | 2.06 | 1.89 | 1.99 | 1.99 | 0.51% | 7,934 |
| Sep 17, 2026 | 2.06 | 2.08 | 1.88 | 1.98 | 1.98 | 0.51% | 9,284 |
| Sep 16, 2026 | 1.99 | 2.01 | 1.87 | 1.97 | 1.97 | -1.01% | 13,546 |
| Sep 15, 2026 | 1.97 | 1.99 | 1.92 | 1.99 | 1.99 | 1.02% | 11,324 |
| Sep 14, 2026 | 2.09 | 2.09 | 1.85 | 1.97 | 1.97 | -4.83% | 15,666 |
| Sep 11, 2026 | 2.05 | 2.13 | 2.01 | 2.07 | 2.07 | 0.49% | 19,879 |
| Sep 10, 2026 | 2.20 | 2.23 | 2.02 | 2.06 | 2.06 | -8.44% | 55,375 |
| Sep 9, 2026 | 1.97 | 2.31 | 1.84 | 2.25 | 2.25 | 11.39% | 837,723 |
| Sep 8, 2026 | 2.07 | 2.09 | 2.00 | 2.02 | 2.02 | -2.88% | 1,176,559 |
| Sep 4, 2026 | 2.14 | 2.28 | 2.07 | 2.08 | 2.08 | -3.26% | 27,831 |
| Sep 3, 2026 | 2.15 | 2.27 | 2.15 | 2.15 | 2.15 | 2.38% | 22,805 |
| Sep 2, 2026 | 2.19 | 2.20 | 2.10 | 2.10 | 2.10 | -4.55% | 27,654 |
| Sep 1, 2026 | 2.32 | 2.55 | 2.20 | 2.20 | 2.20 | -5.17% | 13,596 |
| Aug 31, 2026 | 2.34 | 2.42 | 2.32 | 2.32 | 2.32 | -0.85% | 20,991 |
| Aug 28, 2026 | 2.36 | 2.52 | 2.34 | 2.34 | 2.34 | -0.43% | 17,473 |
| Aug 27, 2026 | 2.78 | 2.80 | 2.35 | 2.35 | 2.35 | -15.77% | 57,925 |
| Aug 26, 2026 | 2.81 | 2.98 | 2.71 | 2.79 | 2.79 | 0.72% | 33,546 |
| Aug 25, 2026 | 3.02 | 3.28 | 2.70 | 2.77 | 2.77 | -8.88% | 87,885 |
| Aug 24, 2026 | 3.09 | 3.28 | 3.02 | 3.04 | 3.04 | - | 55,849 |
| Aug 21, 2026 | 3.10 | 3.18 | 3.04 | 3.04 | 3.04 | 0.33% | 40,449 |
| Aug 20, 2026 | 3.08 | 3.15 | 2.97 | 3.03 | 3.03 | -1.62% | 51,302 |
| Aug 19, 2026 | 3.05 | 3.27 | 3.03 | 3.08 | 3.08 | - | 121,878 |
| Aug 18, 2026 | 3.17 | 3.40 | 3.00 | 3.08 | 3.08 | -10.98% | 129,226 |
| Aug 17, 2026 | 3.47 | 3.65 | 3.26 | 3.46 | 3.46 | 2.37% | 111,000 |
| Aug 14, 2026 | 3.20 | 3.56 | 3.20 | 3.38 | 3.38 | 3.68% | 79,183 |
| Aug 13, 2026 | 3.42 | 3.57 | 3.10 | 3.26 | 3.26 | -6.59% | 111,198 |
| Aug 12, 2026 | 2.54 | 3.51 | 2.52 | 3.49 | 3.49 | 17.11% | 349,657 |
| Aug 11, 2026 | 2.69 | 3.10 | 2.65 | 2.98 | 2.98 | 2.05% | 497,301 |
| Aug 10, 2026 | 3.49 | 3.74 | 2.70 | 2.92 | 2.92 | 35.81% | 20,025,680 |
| Aug 7, 2026 | 1.78 | 2.28 | 1.76 | 2.15 | 2.15 | 11.98% | 6,326,815 |
| Aug 6, 2026 | 2.00 | 2.06 | 1.53 | 1.92 | 1.92 | -13.12% | 330,592 |
| Aug 5, 2026 | 2.23 | 2.45 | 2.00 | 2.21 | 2.21 | 13.92% | 9,030,232 |
| Aug 4, 2026 | 1.92 | 1.96 | 1.78 | 1.94 | 1.94 | 0.52% | 5,775,286 |
| Aug 3, 2026 | 2.06 | 2.06 | 1.93 | 1.93 | 1.93 | -2.53% | 2,459 |
| Jul 31, 2026 | 1.98 | 2.10 | 1.93 | 1.98 | 1.98 | 3.66% | 12,736 |
| Jul 30, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -3.05% | 1,262 |
| Jul 29, 2026 | 2.05 | 2.17 | 1.91 | 1.97 | 1.97 | 2.60% | 8,039 |
| Jul 28, 2026 | 2.00 | 2.03 | 1.92 | 1.92 | 1.92 | -4.00% | 9,400 |
| Jul 27, 2026 | 2.00 | 2.01 | 2.00 | 2.00 | 2.00 | -2.91% | 3,482 |
| Jul 24, 2026 | 2.25 | 2.25 | 1.92 | 2.06 | 2.06 | -9.65% | 10,731 |
| Jul 23, 2026 | 2.26 | 2.54 | 2.13 | 2.28 | 2.28 | -4.20% | 11,435 |
| Jul 22, 2026 | 2.09 | 2.51 | 2.09 | 2.38 | 2.38 | 8.68% | 69,846 |
| Jul 21, 2026 | 1.92 | 2.39 | 1.92 | 2.19 | 2.19 | 9.53% | 76,034 |
| Jul 20, 2026 | 1.99 | 2.00 | 1.92 | 2.00 | 2.00 | 5.23% | 9,189 |
| Jul 17, 2026 | 1.90 | 1.94 | 1.90 | 1.90 | 1.90 | - | 2,093 |