Jin Medical International Ltd. - ZJYL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	0.34	0.3	0.3	0.34	0.29	211,639
October 28, 2025	0.34	0.31	0.31	0.34	0.31	180,500
October 27, 2025	0.34	0.31	0.31	0.34	0.31	223,105
October 24, 2025	0.35	0.34	0.34	0.36	0.3	155,359
October 23, 2025	0.36	0.35	0.35	0.36	0.33	124,844
October 22, 2025	0.35	0.34	0.34	0.36	0.33	93,400
October 21, 2025	0.34	0.35	0.35	0.35	0.33	99,270
October 20, 2025	0.35	0.34	0.34	0.37	0.33	145,000
October 17, 2025	0.32	0.33	0.33	0.37	0.32	251,086
October 16, 2025	0.39	0.32	0.32	0.4	0.32	262,100
October 15, 2025	0.39	0.37	0.37	0.41	0.36	290,147
October 14, 2025	0.41	0.38	0.38	0.41	0.34	491,000
October 13, 2025	0.44	0.41	0.41	0.45	0.4	253,744
October 10, 2025	0.47	0.42	0.42	0.48	0.42	190,208
October 09, 2025	0.47	0.43	0.43	0.49	0.41	404,200
October 08, 2025	0.51	0.45	0.45	0.55	0.41	920,619
October 07, 2025	0.57	0.5	0.5	0.58	0.48	802,013
October 06, 2025	0.6	0.57	0.57	0.6	0.56	112,000
October 03, 2025	0.59	0.59	0.59	0.6	0.57	126,535
October 02, 2025	0.58	0.58	0.58	0.59	0.56	45,018
October 01, 2025	0.58	0.57	0.57	0.59	0.56	54,307
September 30, 2025	0.58	0.56	0.56	0.59	0.56	62,216
September 29, 2025	0.6	0.59	0.59	0.6	0.56	253,939
September 26, 2025	0.56	0.57	0.57	0.58	0.55	225,739
September 25, 2025	0.57	0.56	0.56	0.58	0.55	205,711
September 24, 2025	0.57	0.55	0.55	0.58	0.54	177,221
September 23, 2025	0.58	0.56	0.56	0.58	0.55	257,100
September 22, 2025	0.59	0.57	0.57	0.59	0.56	211,300
September 19, 2025	0.59	0.57	0.57	0.6	0.56	150,333
September 18, 2025	0.59	0.57	0.57	0.6	0.56	233,102
September 17, 2025	0.61	0.59	0.59	0.64	0.57	244,600
September 16, 2025	0.64	0.62	0.62	0.66	0.6	315,903
September 15, 2025	0.65	0.63	0.63	0.67	0.55	316,447
September 12, 2025	0.67	0.63	0.63	0.67	0.62	151,873
September 11, 2025	0.71	0.67	0.67	0.71	0.65	145,200
September 10, 2025	0.66	0.67	0.67	0.72	0.64	242,078
September 09, 2025	0.63	0.65	0.65	0.67	0.62	484,840
September 08, 2025	0.6	0.63	0.63	0.68	0.58	316,146
September 05, 2025	0.61	0.62	0.62	0.63	0.57	291,300
September 04, 2025	0.62	0.6	0.6	0.67	0.59	451,717
September 03, 2025	0.67	0.66	0.66	0.68	0.61	248,819
September 02, 2025	0.73	0.66	0.66	0.73	0.65	217,400
August 29, 2025	0.83	0.71	0.71	0.83	0.7	170,244
August 28, 2025	0.83	0.8	0.8	0.83	0.78	285,612
August 27, 2025	0.85	0.82	0.82	0.85	0.8	153,485
August 26, 2025	0.84	0.83	0.83	0.85	0.74	449,729
August 25, 2025	0.77	0.85	0.85	0.86	0.76	1.19M
August 22, 2025	0.6	0.72	0.72	0.74	0.58	945,242
August 21, 2025	0.55	0.57	0.57	0.58	0.54	130,400
August 20, 2025	0.6	0.57	0.57	0.61	0.54	224,800
August 19, 2025	0.6	0.6	0.6	0.63	0.57	231,338
August 18, 2025	0.61	0.61	0.61	0.63	0.59	174,100
August 15, 2025	0.64	0.61	0.61	0.65	0.6	256,446
August 14, 2025	0.66	0.63	0.63	0.67	0.63	281,500
August 13, 2025	0.65	0.65	0.65	0.68	0.65	290,200
August 12, 2025	0.63	0.64	0.64	0.66	0.63	230,534
August 11, 2025	0.65	0.65	0.65	0.66	0.65	241,773
August 08, 2025	0.62	0.66	0.66	0.66	0.62	210,200
August 07, 2025	0.65	0.64	0.64	0.65	0.62	225,800
August 06, 2025	0.63	0.64	0.64	0.65	0.61	205,496

Jin Medical International Ltd. (ZJYL) NASDAQ