Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 17.27 | -0.33 | -1.88% | 17.75 | 17.75 | 17.17 | 196,443 |
| Jun 27 2024 | 17.60 | -0.03 | -0.17% | 17.65 | 17.69 | 17.46 | 197,098 |
| Jun 26 2024 | 17.63 | 0.04 | 0.23% | 17.63 | 17.70 | 17.375 | 138,564 |
| Jun 25 2024 | 17.59 | 0.52 | 3.05% | 17.21 | 17.80 | 17.15 | 311,395 |
| Jun 24 2024 | 17.07 | 0.02 | 0.12% | 17.06 | 17.26 | 16.895 | 188,887 |
| Jun 21 2024 | 17.05 | -0.12 | -0.70% | 17.00 | 17.44 | 17.00 | 253,423 |
| Jun 20 2024 | 17.17 | 0.40 | 2.39% | 16.80 | 17.19 | 16.73 | 211,244 |
| Jun 19 2024 | 16.77 | 0.01 | 0.06% | 16.75 | 16.80 | 16.54 | 119,597 |
| Jun 18 2024 | 16.76 | -0.07 | -0.39% | 16.88 | 17.09 | 16.64 | 199,485 |
| Jun 17 2024 | 16.825 | 0.77 | 4.83% | 16.25 | 16.90 | 16.21 | 230,956 |
| Jun 14 2024 | 16.05 | 0.13 | 0.82% | 16.05 | 16.29 | 15.93 | 172,052 |
| Jun 13 2024 | 15.92 | -0.01 | -0.06% | 15.99 | 16.19 | 15.91 | 125,684 |
| Jun 12 2024 | 15.93 | -0.16 | -0.99% | 15.93 | 16.00 | 15.77 | 108,851 |
| Jun 11 2024 | 16.09 | 0.16 | 1.00% | 15.98 | 16.29 | 15.90 | 126,855 |
| Jun 07 2024 | 15.93 | -0.04 | -0.25% | 15.85 | 16.17 | 15.85 | 79,978 |
| Jun 06 2024 | 15.97 | 0.03 | 0.19% | 16.11 | 16.17 | 15.78 | 92,571 |
| Jun 05 2024 | 15.94 | 0.08 | 0.50% | 15.86 | 16.07 | 15.86 | 90,397 |
| Jun 04 2024 | 15.86 | -0.30 | -1.86% | 16.02 | 16.08 | 15.85 | 83,540 |
| Jun 03 2024 | 16.16 | -0.06 | -0.37% | 16.06 | 16.22 | 15.98 | 61,312 |
| May 31 2024 | 16.22 | 0.09 | 0.59% | 16.28 | 16.28 | 16.01 | 101,679 |
| May 30 2024 | 16.125 | 0.05 | 0.28% | 16.20 | 16.20 | 15.93 | 73,141 |
| May 29 2024 | 16.08 | -0.05 | -0.31% | 16.17 | 16.30 | 15.96 | 142,606 |
| May 28 2024 | 16.13 | -0.65 | -3.85% | 16.31 | 16.70 | 16.13 | 64,330 |
| May 27 2024 | 16.775 | 0.22 | 1.30% | 16.74 | 16.78 | 16.305 | 98,826 |
| May 24 2024 | 16.56 | -0.21 | -1.25% | 16.60 | 16.82 | 16.11 | 121,553 |
| May 23 2024 | 16.77 | -0.33 | -1.93% | 17.21 | 17.28 | 16.73 | 168,390 |
| May 22 2024 | 17.10 | -0.14 | -0.81% | 17.50 | 17.55 | 16.99 | 186,239 |
| May 21 2024 | 17.24 | -0.04 | -0.23% | 17.35 | 17.58 | 17.23 | 165,422 |
| May 20 2024 | 17.28 | -0.16 | -0.92% | 17.56 | 17.56 | 17.20 | 113,361 |
| May 17 2024 | 17.44 | 0.22 | 1.28% | 17.27 | 17.50 | 17.06 | 190,771 |
| May 16 2024 | 17.22 | 0.65 | 3.92% | 16.80 | 17.23 | 16.74 | 152,077 |
| May 15 2024 | 16.57 | 0.28 | 1.72% | 16.40 | 16.64 | 16.23 | 223,025 |
| May 14 2024 | 16.29 | 0.20 | 1.24% | 16.19 | 16.42 | 16.18 | 77,645 |
| May 13 2024 | 16.09 | -0.03 | -0.19% | 15.86 | 16.14 | 15.86 | 164,571 |
| May 10 2024 | 16.12 | 0.21 | 1.32% | 15.91 | 16.20 | 15.83 | 87,752 |
| May 09 2024 | 15.91 | -0.22 | -1.36% | 16.22 | 16.30 | 15.84 | 119,112 |
| May 08 2024 | 16.13 | 0.12 | 0.75% | 16.10 | 16.41 | 16.02 | 199,469 |
| May 07 2024 | 16.01 | 0.22 | 1.39% | 15.90 | 16.05 | 15.81 | 89,549 |
| May 06 2024 | 15.79 | -0.19 | -1.19% | 16.00 | 16.00 | 15.68 | 138,188 |
| May 03 2024 | 15.98 | 0.35 | 2.24% | 15.59 | 16.13 | 15.59 | 174,799 |
| May 02 2024 | 15.63 | -0.06 | -0.38% | 15.72 | 15.74 | 15.53 | 100,417 |
| May 01 2024 | 15.69 | -0.10 | -0.63% | 15.50 | 15.81 | 15.40 | 84,867 |
| Apr 30 2024 | 15.79 | -0.19 | -1.19% | 16.00 | 16.00 | 15.77 | 45,096 |
| Apr 29 2024 | 15.98 | 0.13 | 0.82% | 15.93 | 16.07 | 15.81 | 65,518 |
| Apr 26 2024 | 15.85 | -0.23 | -1.43% | 16.09 | 16.09 | 15.80 | 120,649 |
| Apr 24 2024 | 16.08 | -0.07 | -0.43% | 16.20 | 16.50 | 16.06 | 235,104 |
| Apr 23 2024 | 16.15 | 0.14 | 0.87% | 15.99 | 16.21 | 15.99 | 59,093 |
| Apr 22 2024 | 16.01 | 0.17 | 1.07% | 15.88 | 16.09 | 15.83 | 54,875 |
| Apr 19 2024 | 15.84 | -0.14 | -0.88% | 16.00 | 16.04 | 15.65 | 106,702 |
| Apr 18 2024 | 15.98 | -0.31 | -1.90% | 16.16 | 16.32 | 15.93 | 114,516 |
| Apr 17 2024 | 16.29 | 0.16 | 0.99% | 16.12 | 16.35 | 16.04 | 76,643 |
| Apr 16 2024 | 16.13 | -0.30 | -1.83% | 16.31 | 16.44 | 16.12 | 133,805 |
| Apr 15 2024 | 16.43 | -0.45 | -2.67% | 16.60 | 16.71 | 16.39 | 48,674 |
| Apr 12 2024 | 16.88 | 0.11 | 0.66% | 16.51 | 16.94 | 16.50 | 84,703 |
| Apr 11 2024 | 16.77 | 0.08 | 0.48% | 16.68 | 16.82 | 16.42 | 120,015 |
| Apr 10 2024 | 16.69 | -0.25 | -1.48% | 16.78 | 17.00 | 16.465 | 174,625 |
| Apr 09 2024 | 16.94 | 0.09 | 0.53% | 16.84 | 17.03 | 16.58 | 90,992 |
| Apr 08 2024 | 16.85 | 0.29 | 1.75% | 16.65 | 16.89 | 16.57 | 91,495 |
| Apr 05 2024 | 16.56 | -0.01 | -0.06% | 16.55 | 16.60 | 16.34 | 105,721 |
| Apr 04 2024 | 16.57 | 0.26 | 1.59% | 16.70 | 16.70 | 16.335 | 133,038 |
| Apr 03 2024 | 16.31 | -0.58 | -3.43% | 16.80 | 16.80 | 16.23 | 181,055 |
| Apr 02 2024 | 16.89 | -0.23 | -1.34% | 17.10 | 17.14 | 16.85 | 121,781 |
| Mar 28 2024 | 17.12 | 0.06 | 0.35% | 17.15 | 17.29 | 16.99 | 125,116 |
