Jin Medical International Ltd. (ZJYL)
NASDAQ: ZJYL · Real-Time Price · USD
2.376
+0.086 (3.73%)
At close: May 22, 2026, 4:00 PM EDT
2.070
-0.306 (-12.86%)
After-hours: May 22, 2026, 4:30 PM EDT
Jin Medical International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 2.47 | 2.47 | 2.38 | 2.38 | 2.38 | 3.73% | 3,766 |
| May 21, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.44% | 437 |
| May 19, 2026 | 2.31 | 2.31 | 2.23 | 2.28 | 2.28 | -4.00% | 6,879 |
| May 18, 2026 | 2.44 | 2.44 | 2.38 | 2.38 | 2.38 | 1.06% | 787 |
| May 15, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -4.47% | 941 |
| May 14, 2026 | 2.41 | 2.55 | 2.41 | 2.46 | 2.46 | 0.41% | 4,460 |
| May 13, 2026 | 2.55 | 2.65 | 2.45 | 2.45 | 2.45 | - | 17,865 |
| May 12, 2026 | 2.35 | 2.47 | 2.32 | 2.45 | 2.45 | 5.15% | 6,083 |
| May 11, 2026 | 2.10 | 2.42 | 2.10 | 2.33 | 2.33 | 9.91% | 13,184 |
| May 8, 2026 | 2.11 | 2.22 | 2.09 | 2.12 | 2.12 | -3.64% | 3,523 |
| May 7, 2026 | 2.33 | 2.40 | 2.00 | 2.20 | 2.20 | -4.35% | 13,121 |
| May 6, 2026 | 2.31 | 2.45 | 2.18 | 2.30 | 2.30 | -2.54% | 17,296 |
| May 5, 2026 | 2.30 | 2.65 | 2.30 | 2.36 | 2.36 | -5.60% | 16,091 |
| May 4, 2026 | 2.33 | 2.73 | 2.05 | 2.50 | 2.50 | 7.75% | 17,888 |
| May 1, 2026 | 2.40 | 2.40 | 2.03 | 2.32 | 2.32 | 9.95% | 3,810 |
| Apr 30, 2026 | 2.00 | 2.21 | 1.98 | 2.11 | 2.11 | -4.52% | 3,820 |
| Apr 29, 2026 | 2.29 | 2.32 | 2.21 | 2.21 | 2.21 | -3.91% | 2,145 |
| Apr 28, 2026 | 2.34 | 2.40 | 2.29 | 2.30 | 2.30 | 0.88% | 2,865 |
| Apr 27, 2026 | 2.33 | 2.36 | 2.17 | 2.28 | 2.28 | 5.56% | 6,862 |
| Apr 24, 2026 | 2.26 | 2.35 | 2.16 | 2.16 | 2.16 | 0.23% | 5,783 |
| Apr 23, 2026 | 2.20 | 2.38 | 2.11 | 2.16 | 2.16 | 6.40% | 38,756 |
| Apr 22, 2026 | 2.14 | 2.14 | 1.92 | 2.03 | 2.03 | -5.58% | 2,870 |
| Apr 21, 2026 | 2.08 | 2.18 | 2.07 | 2.15 | 2.15 | 3.12% | 3,301 |
| Apr 20, 2026 | 2.04 | 2.15 | 2.04 | 2.08 | 2.08 | 4.00% | 4,111 |
| Apr 17, 2026 | 1.97 | 2.09 | 1.92 | 2.00 | 2.00 | -0.50% | 6,529 |
| Apr 16, 2026 | 2.13 | 2.23 | 1.91 | 2.01 | 2.01 | -5.19% | 25,447 |
| Apr 15, 2026 | 2.12 | 2.15 | 2.11 | 2.12 | 2.12 | -0.47% | 971 |
| Apr 14, 2026 | 2.22 | 2.31 | 2.05 | 2.13 | 2.13 | -7.79% | 4,925 |
| Apr 13, 2026 | 2.23 | 2.36 | 2.23 | 2.31 | 2.31 | - | 7,084 |
| Apr 10, 2026 | 2.06 | 2.34 | 2.02 | 2.31 | 2.31 | 9.48% | 22,419 |
| Apr 9, 2026 | 2.21 | 2.28 | 2.10 | 2.11 | 2.11 | -4.09% | 6,174 |
| Apr 8, 2026 | 2.12 | 2.45 | 2.12 | 2.20 | 2.20 | 9.45% | 34,962 |
| Apr 7, 2026 | 2.05 | 2.14 | 2.00 | 2.01 | 2.01 | 1.52% | 5,893 |
| Apr 6, 2026 | 1.82 | 1.99 | 1.80 | 1.98 | 1.98 | 7.03% | 8,239 |
| Apr 2, 2026 | 1.86 | 1.98 | 1.64 | 1.85 | 1.85 | -6.57% | 27,962 |
| Apr 1, 2026 | 2.05 | 2.19 | 1.91 | 1.98 | 1.98 | -1.98% | 53,994 |
| Mar 31, 2026 | 1.83 | 2.09 | 1.69 | 2.02 | 2.02 | 9.78% | 207,671 |
| Mar 30, 2026 | 1.93 | 1.98 | 1.84 | 1.84 | 1.84 | -1.60% | 3,823 |
| Mar 27, 2026 | 1.97 | 1.97 | 1.82 | 1.87 | 1.87 | -2.60% | 18,528 |
| Mar 26, 2026 | 1.92 | 1.96 | 1.89 | 1.92 | 1.92 | - | 1,910 |
| Mar 25, 2026 | 1.96 | 2.01 | 1.86 | 1.92 | 1.92 | -1.03% | 17,077 |
| Mar 24, 2026 | 2.00 | 2.00 | 1.88 | 1.94 | 1.94 | -3.96% | 4,784 |
| Mar 23, 2026 | 2.00 | 2.18 | 2.00 | 2.02 | 2.02 | -3.35% | 6,343 |
| Mar 20, 2026 | 2.01 | 2.12 | 2.01 | 2.09 | 2.09 | -2.34% | 7,876 |
| Mar 19, 2026 | 2.48 | 2.48 | 2.10 | 2.14 | 2.14 | -4.89% | 13,443 |
| Mar 18, 2026 | 2.31 | 2.39 | 2.25 | 2.25 | 2.25 | -4.26% | 20,688 |
| Mar 17, 2026 | 2.54 | 2.77 | 2.30 | 2.35 | 2.35 | -6.75% | 52,487 |
| Mar 16, 2026 | 2.15 | 2.86 | 2.15 | 2.52 | 2.52 | 6.78% | 99,624 |
| Mar 13, 2026 | 2.25 | 2.53 | 2.04 | 2.36 | 2.36 | 1.55% | 44,655 |
| Mar 12, 2026 | 2.80 | 2.80 | 2.20 | 2.32 | 2.32 | -18.34% | 57,611 |