Jin Medical International Ltd. Class A ZJYL
NASDAQ · United States · Health Technology
$1.94-0.06 (-3.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.94 | -3.00% | $1.97 | $1.99 | $1.94 | 3.70K |
| 2026-10-01 | $2.00 | +4.71% | $1.98 | $2.00 | $1.92 | 10.10K |
| 2026-09-30 | $1.91 | +1.60% | $1.96 | $2.05 | $1.91 | 12.20K |
| 2026-09-29 | $1.88 | -3.59% | $1.86 | $1.93 | $1.86 | 7.40K |
| 2026-09-28 | $1.95 | +2.09% | $2.00 | $2.00 | $1.85 | 14.00K |
| 2026-09-25 | $1.91 | -4.50% | $1.94 | $2.01 | $1.90 | 33.10K |
| 2026-09-24 | $2.00 | -2.44% | $1.99 | $2.08 | $1.91 | 367.50K |
| 2026-09-23 | $2.05 | -1.44% | $2.07 | $2.18 | $2.02 | 19.10K |
| 2026-09-22 | $2.08 | +0.48% | $2.05 | $2.11 | $1.92 | 12.90K |
| 2026-09-21 | $2.07 | +4.02% | $2.02 | $2.07 | $1.94 | 9.20K |
| 2026-09-18 | $1.99 | +0.51% | $2.06 | $2.06 | $1.89 | 8.00K |
| 2026-09-17 | $1.98 | +0.51% | $2.06 | $2.08 | $1.88 | 9.30K |
| 2026-09-16 | $1.97 | -1.01% | $1.99 | $2.01 | $1.87 | 13.80K |
| 2026-09-15 | $1.99 | +1.02% | $1.97 | $1.99 | $1.92 | 11.70K |
| 2026-09-14 | $1.97 | -4.83% | $2.09 | $2.09 | $1.85 | 16.40K |
| 2026-09-11 | $2.07 | +0.49% | $2.05 | $2.13 | $2.01 | 18.70K |
| 2026-09-10 | $2.06 | -8.44% | $2.20 | $2.23 | $2.02 | 50.50K |
| 2026-09-09 | $2.25 | +11.39% | $1.97 | $2.31 | $1.84 | 837.70K |
| 2026-09-08 | $2.02 | -2.88% | $2.07 | $2.09 | $2.00 | 1.18M |
| 2026-09-04 | $2.08 | -3.26% | $2.14 | $2.28 | $2.07 | 27.80K |
| 2026-09-03 | $2.15 | +2.38% | $2.15 | $2.27 | $2.15 | 22.80K |
| 2026-09-02 | $2.10 | -4.55% | $2.19 | $2.20 | $2.10 | 27.50K |
| 2026-09-01 | $2.20 | -5.17% | $2.32 | $2.55 | $2.20 | 13.40K |
| 2026-08-31 | $2.32 | -0.85% | $2.34 | $2.41 | $2.32 | 20.90K |
| 2026-08-28 | $2.34 | -0.43% | $2.36 | $2.52 | $2.34 | 17.40K |
| 2026-08-27 | $2.35 | -15.77% | $2.78 | $2.80 | $2.35 | 57.80K |
| 2026-08-26 | $2.79 | +0.72% | $2.81 | $2.97 | $2.71 | 31.60K |
| 2026-08-25 | $2.77 | -8.88% | $3.02 | $3.28 | $2.70 | 87.90K |
| 2026-08-24 | $3.04 | 0.00% | $3.09 | $3.28 | $3.02 | 55.70K |
| 2026-08-21 | $3.04 | +0.33% | $3.10 | $3.18 | $3.04 | 40.00K |
| 2026-08-20 | $3.03 | -1.62% | $3.08 | $3.15 | $2.97 | 51.10K |
| 2026-08-19 | $3.08 | 0.00% | $3.05 | $3.27 | $3.03 | 121.90K |
| 2026-08-18 | $3.08 | -10.98% | $3.17 | $3.40 | $3.00 | 129.20K |
| 2026-08-17 | $3.46 | +2.37% | $3.47 | $3.65 | $3.26 | 111.00K |
| 2026-08-14 | $3.38 | +3.68% | $3.20 | $3.56 | $3.20 | 79.20K |
| 2026-08-13 | $3.26 | -6.59% | $3.42 | $3.57 | $3.10 | 111.20K |
| 2026-08-12 | $3.49 | +17.11% | $2.54 | $3.51 | $2.52 | 349.70K |
| 2026-08-11 | $2.98 | +2.05% | $2.69 | $3.10 | $2.65 | 497.30K |
| 2026-08-10 | $2.92 | +35.81% | $3.49 | $3.74 | $2.70 | 20.03M |
| 2026-08-07 | $2.15 | +11.98% | $1.78 | $2.28 | $1.76 | 6.33M |
| 2026-08-06 | $1.92 | -13.12% | $2.00 | $2.06 | $1.53 | 330.60K |
| 2026-08-05 | $2.21 | +13.92% | $2.23 | $2.45 | $2.00 | 9.03M |
| 2026-08-04 | $1.94 | +0.52% | $1.92 | $1.96 | $1.78 | 5.78M |
| 2026-08-03 | $1.93 | -2.53% | $2.06 | $2.06 | $1.93 | 2.50K |
| 2026-07-31 | $1.98 | +3.66% | $1.98 | $2.10 | $1.93 | 12.70K |
| 2026-07-30 | $1.91 | -3.05% | $1.91 | $1.91 | $1.91 | 1.10K |
| 2026-07-29 | $1.97 | +2.60% | $2.05 | $2.17 | $1.91 | 8.00K |
| 2026-07-28 | $1.92 | -4.00% | $2.00 | $2.03 | $1.92 | 9.40K |
| 2026-07-27 | $2.00 | -2.91% | $2.00 | $2.01 | $2.00 | 1.80K |
| 2026-07-24 | $2.06 | -9.65% | $2.25 | $2.25 | $1.92 | 10.70K |
| 2026-07-23 | $2.28 | -4.20% | $2.26 | $2.54 | $2.13 | 11.40K |
| 2026-07-22 | $2.38 | +8.68% | $2.09 | $2.51 | $2.09 | 69.70K |
| 2026-07-21 | $2.19 | +9.55% | $1.92 | $2.39 | $1.92 | 75.90K |
| 2026-07-20 | $2.00 | +5.21% | $1.99 | $2.00 | $1.92 | 9.20K |
| 2026-07-17 | $1.90 | 0.00% | $1.90 | $1.94 | $1.90 | 2.10K |
| 2026-07-16 | $1.90 | -2.06% | $1.99 | $1.99 | $1.90 | 2.30K |
| 2026-07-15 | $1.94 | -1.02% | $1.93 | $1.96 | $1.93 | 5.90K |
| 2026-07-14 | $1.96 | +5.38% | $1.93 | $2.14 | $1.90 | 29.00K |
| 2026-07-13 | $1.86 | -0.53% | $1.80 | $1.91 | $1.80 | 8.90K |
| 2026-07-10 | $1.87 | +3.31% | $1.92 | $1.92 | $1.80 | 5.00K |
| 2026-07-09 | $1.81 | -5.24% | $1.91 | $1.92 | $1.80 | 8.00K |
| 2026-07-08 | $1.91 | 0.00% | $1.86 | $1.92 | $1.86 | 6.50K |
| 2026-07-07 | $1.91 | -3.54% | $2.03 | $2.03 | $1.81 | 9.90K |
| 2026-07-06 | $1.98 | +1.02% | $1.92 | $1.98 | $1.85 | 7.50K |
| 2026-07-02 | $1.96 | +3.70% | $1.91 | $1.96 | $1.90 | 9.40K |
| 2026-07-01 | $1.89 | +3.85% | $1.84 | $1.94 | $1.84 | 24.60K |
| 2026-06-30 | $1.82 | -18.39% | $2.19 | $2.19 | $1.82 | 47.10K |
| 2026-06-29 | $2.23 | -1.33% | $2.21 | $2.35 | $2.18 | 112.60K |
| 2026-06-26 | $2.26 | -2.59% | $2.19 | $2.27 | $2.19 | 3.00K |
| 2026-06-25 | $2.32 | -5.69% | $2.42 | $2.43 | $2.25 | 13.90K |
| 2026-06-24 | $2.46 | +0.41% | $2.45 | $2.49 | $2.42 | 5.60K |
| 2026-06-23 | $2.45 | +0.82% | $2.43 | $2.45 | $2.43 | 2.70K |
| 2026-06-22 | $2.43 | -2.02% | $2.44 | $2.48 | $2.42 | 10.60K |
| 2026-06-18 | $2.48 | +2.48% | $2.47 | $2.48 | $2.42 | 6.40K |
| 2026-06-17 | $2.42 | +1.26% | $2.42 | $2.45 | $2.40 | 9.20K |
| 2026-06-16 | $2.39 | +0.84% | $2.42 | $2.51 | $2.34 | 18.50K |
| 2026-06-15 | $2.37 | -2.07% | $2.45 | $2.52 | $2.28 | 32.50K |
| 2026-06-12 | $2.42 | -1.22% | $2.43 | $2.88 | $2.33 | 70.60K |
| 2026-06-11 | $2.45 | +3.81% | $2.22 | $2.45 | $2.22 | 16.70K |
| 2026-06-10 | $2.36 | +3.06% | $2.31 | $2.42 | $2.21 | 25.20K |
| 2026-06-09 | $2.29 | +1.78% | $2.15 | $2.46 | $2.15 | 48.30K |
| 2026-06-08 | $2.25 | -8.91% | $2.21 | $2.40 | $2.13 | 36.30K |
| 2026-06-05 | $2.47 | -13.64% | $2.50 | $2.67 | $2.40 | 37.80K |
| 2026-06-04 | $2.86 | -10.90% | $2.95 | $3.08 | $2.70 | 100.80K |
| 2026-06-03 | $3.21 | -1.23% | $3.25 | $3.41 | $2.80 | 185.20K |
| 2026-06-02 | $3.25 | +33.20% | $2.88 | $4.50 | $2.76 | 15.85M |
| 2026-06-01 | $2.44 | +8.93% | $2.33 | $2.58 | $2.33 | 585.00K |
| 2026-05-29 | $2.24 | +2.28% | $2.12 | $2.29 | $2.12 | 5.80K |
| 2026-05-28 | $2.19 | +0.55% | $2.11 | $2.30 | $2.11 | 2.80K |
| 2026-05-27 | $2.18 | -4.47% | $2.07 | $2.28 | $2.02 | 6.00K |