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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 05, 2025	0.64	0.64	0.64	0.65	0.62	388,131
August 04, 2025	0.64	0.64	0.64	0.67	0.63	256,546
August 01, 2025	0.62	0.64	0.64	0.65	0.61	262,548
July 31, 2025	0.62	0.64	0.64	0.65	0.62	227,055
July 30, 2025	0.64	0.64	0.64	0.66	0.63	272,915
July 29, 2025	0.65	0.64	0.64	0.66	0.63	253,400
July 28, 2025	0.64	0.66	0.66	0.68	0.64	273,700
July 25, 2025	0.69	0.65	0.65	0.69	0.65	185,004
July 24, 2025	0.68	0.66	0.66	0.71	0.66	232,837
July 23, 2025	0.66	0.7	0.7	0.7	0.64	386,600
July 22, 2025	0.65	0.64	0.64	0.67	0.62	230,429
July 21, 2025	0.67	0.64	0.64	0.67	0.64	257,700
July 18, 2025	0.65	0.66	0.66	0.67	0.64	239,420
July 17, 2025	0.62	0.65	0.65	0.65	0.61	351,452
July 16, 2025	0.65	0.64	0.64	0.66	0.6	457,152
July 15, 2025	0.61	0.64	0.64	0.64	0.58	141,200
July 14, 2025	0.66	0.6	0.6	0.66	0.6	225,437
July 11, 2025	0.6	0.64	0.64	0.65	0.59	276,200
July 10, 2025	0.56	0.61	0.61	0.61	0.56	186,146
July 09, 2025	0.56	0.6	0.6	0.6	0.5	400,659
July 08, 2025	0.6	0.58	0.58	0.61	0.54	222,943
July 07, 2025	0.64	0.58	0.58	0.64	0.55	264,900
July 03, 2025	0.63	0.64	0.64	0.67	0.63	131,246
July 02, 2025	0.62	0.64	0.64	0.67	0.62	276,626
July 01, 2025	0.65	0.63	0.63	0.65	0.62	167,629
June 30, 2025	0.63	0.65	0.65	0.67	0.62	81,833
June 27, 2025	0.65	0.65	0.65	0.68	0.61	138,226
June 26, 2025	0.67	0.65	0.65	0.69	0.64	221,700
June 25, 2025	0.64	0.69	0.69	0.69	0.64	72,107
June 24, 2025	0.65	0.66	0.66	0.66	0.61	55,700
June 23, 2025	0.62	0.65	0.65	0.68	0.62	168,600
June 20, 2025	0.69	0.61	0.61	0.69	0.61	273,667
June 18, 2025	0.68	0.7	0.7	0.71	0.65	411,112
June 17, 2025	0.69	0.69	0.69	0.7	0.68	23,900
June 16, 2025	0.72	0.68	0.68	0.72	0.67	134,946
June 13, 2025	0.7	0.68	0.68	0.72	0.68	40,500
June 12, 2025	0.7	0.7	0.7	0.72	0.69	27,500
June 11, 2025	0.7	0.69	0.69	0.7	0.68	68,525
June 10, 2025	0.7	0.67	0.67	0.71	0.65	162,500
June 09, 2025	0.74	0.68	0.68	0.77	0.68	1.17M
June 06, 2025	0.79	0.77	0.77	0.79	0.71	333,500
June 05, 2025	0.78	0.79	0.79	0.8	0.77	64,958
June 04, 2025	0.82	0.77	0.77	0.82	0.77	52,121
June 03, 2025	0.8	0.78	0.78	0.8	0.77	94,023
June 02, 2025	0.77	0.8	0.8	0.81	0.75	296,957
May 30, 2025	0.76	0.75	0.75	0.77	0.75	56,706
May 29, 2025	0.75	0.76	0.76	0.78	0.75	87,400

Jin Medical International Ltd. (ZJYL) NASDAQ