Jin Medical International Ltd. (ZJYL)
NASDAQ: ZJYL · Real-Time Price · USD
3.380
+0.120 (3.68%)
At close: Aug 14, 2026, 4:00 PM EDT
3.390
+0.010 (0.30%)
Pre-market: Aug 17, 2026, 5:51 AM EDT
Jin Medical International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.20 | 3.56 | 3.20 | 3.38 | 3.38 | 3.68% | 77,419 |
| 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 |
| Jul 16, 2026 | 1.99 | 1.99 | 1.90 | 1.90 | 1.90 | -2.06% | 2,326 |
| Jul 15, 2026 | 1.93 | 1.96 | 1.93 | 1.94 | 1.94 | -1.02% | 5,923 |
| Jul 14, 2026 | 1.93 | 2.14 | 1.90 | 1.96 | 1.96 | 5.38% | 29,018 |
| Jul 13, 2026 | 1.80 | 1.91 | 1.80 | 1.86 | 1.86 | -0.53% | 8,915 |
| Jul 10, 2026 | 1.92 | 1.92 | 1.80 | 1.87 | 1.87 | 3.31% | 4,962 |
| Jul 9, 2026 | 1.91 | 1.92 | 1.80 | 1.81 | 1.81 | -5.24% | 8,013 |
| Jul 8, 2026 | 1.86 | 1.92 | 1.86 | 1.91 | 1.91 | - | 6,482 |
| Jul 7, 2026 | 2.03 | 2.03 | 1.81 | 1.91 | 1.91 | -3.54% | 9,960 |
| Jul 6, 2026 | 1.92 | 1.98 | 1.85 | 1.98 | 1.98 | 1.02% | 7,539 |
| Jul 2, 2026 | 1.91 | 1.96 | 1.90 | 1.96 | 1.96 | 3.70% | 9,442 |
| Jul 1, 2026 | 1.84 | 1.94 | 1.84 | 1.89 | 1.89 | 3.85% | 24,605 |
| Jun 30, 2026 | 2.19 | 2.19 | 1.82 | 1.82 | 1.82 | -18.39% | 47,123 |
| Jun 29, 2026 | 2.22 | 2.35 | 2.18 | 2.23 | 2.23 | -1.33% | 112,619 |
| Jun 26, 2026 | 2.19 | 2.27 | 2.19 | 2.26 | 2.26 | -2.59% | 2,991 |
| Jun 25, 2026 | 2.42 | 2.44 | 2.25 | 2.32 | 2.32 | -5.69% | 13,942 |
| Jun 24, 2026 | 2.45 | 2.49 | 2.42 | 2.46 | 2.46 | 0.41% | 5,625 |
| Jun 23, 2026 | 2.43 | 2.45 | 2.43 | 2.45 | 2.45 | 0.82% | 2,892 |
| Jun 22, 2026 | 2.44 | 2.48 | 2.42 | 2.43 | 2.43 | -2.02% | 10,613 |
| Jun 18, 2026 | 2.48 | 2.48 | 2.42 | 2.48 | 2.48 | 2.48% | 6,373 |
| Jun 17, 2026 | 2.42 | 2.46 | 2.40 | 2.42 | 2.42 | 1.26% | 9,154 |
| Jun 16, 2026 | 2.42 | 2.51 | 2.34 | 2.39 | 2.39 | 0.84% | 18,740 |
| Jun 15, 2026 | 2.45 | 2.52 | 2.28 | 2.37 | 2.37 | -2.07% | 35,311 |
| Jun 12, 2026 | 2.43 | 2.88 | 2.33 | 2.42 | 2.42 | -1.22% | 70,594 |
| Jun 11, 2026 | 2.22 | 2.45 | 2.22 | 2.45 | 2.45 | 3.81% | 16,854 |
| Jun 10, 2026 | 2.31 | 2.42 | 2.21 | 2.36 | 2.36 | 3.06% | 25,286 |
| Jun 9, 2026 | 2.15 | 2.46 | 2.15 | 2.29 | 2.29 | 1.78% | 48,305 |
| Jun 8, 2026 | 2.21 | 2.40 | 2.13 | 2.25 | 2.25 | -8.91% | 36,327 |
| Jun 5, 2026 | 2.50 | 2.67 | 2.40 | 2.47 | 2.47 | -13.64% | 37,915 |
| Jun 4, 2026 | 2.95 | 3.08 | 2.70 | 2.86 | 2.86 | -10.90% | 100,816 |