Jinhui Shipping and Transportation Limited (OSL:JIN)
Norway
· Delayed Price · Currency is NOK 5.90
+0.14 (2.43%)
At close: Dec 5, 2025
OSL:JIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.76 | 5.92 | 5.76 | 5.88 | - | 2.08% | 10,247 |
| Dec 4, 2025 | 5.76 | 5.96 | 5.70 | 5.76 | 5.76 | -4.00% | 276,384 |
| Dec 3, 2025 | 5.98 | 6.14 | 5.90 | 6.00 | 6.00 | 0.33% | 131,574 |
| Dec 2, 2025 | 5.90 | 6.12 | 5.90 | 5.98 | 5.98 | 1.36% | 15,800 |
| Dec 1, 2025 | 5.86 | 6.12 | 5.86 | 5.90 | 5.90 | -0.67% | 49,797 |
| Nov 28, 2025 | 6.00 | 6.28 | 5.92 | 5.94 | 5.94 | -5.11% | 40,452 |
| Nov 27, 2025 | 6.28 | 6.28 | 6.10 | 6.26 | 6.26 | -0.32% | 25,873 |
| Nov 26, 2025 | 5.80 | 6.38 | 5.80 | 6.28 | 6.28 | 8.28% | 130,490 |
| Nov 25, 2025 | 5.80 | 5.96 | 5.72 | 5.80 | 5.80 | - | 15,641 |
| Nov 24, 2025 | 5.70 | 5.80 | 5.62 | 5.80 | 5.80 | - | 46,356 |
| Nov 21, 2025 | 5.80 | 5.80 | 5.78 | 5.80 | 5.80 | 0.35% | 5,233 |
| Nov 20, 2025 | 5.78 | 5.78 | 5.70 | 5.78 | 5.78 | 1.05% | 40,857 |
| Nov 19, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.35% | 1,000 |
| Nov 18, 2025 | 5.98 | 5.98 | 5.72 | 5.74 | 5.74 | -0.69% | 12,450 |
| Nov 17, 2025 | 5.90 | 5.90 | 5.72 | 5.78 | 5.78 | -2.03% | 21,506 |
| Nov 14, 2025 | 5.90 | 5.90 | 5.88 | 5.90 | 5.90 | - | 69,343 |
| Nov 13, 2025 | 5.72 | 5.90 | 5.66 | 5.90 | 5.90 | 0.68% | 48,728 |
| Nov 12, 2025 | 6.00 | 6.00 | 5.80 | 5.86 | 5.86 | -0.68% | 9,446 |
| Nov 11, 2025 | 5.80 | 5.96 | 5.80 | 5.90 | 5.90 | 1.72% | 20,320 |
| Nov 10, 2025 | 5.68 | 5.98 | 5.68 | 5.80 | 5.80 | -2.68% | 24,226 |
| Nov 7, 2025 | 5.80 | 5.98 | 5.80 | 5.96 | 5.96 | 3.11% | 5,718 |
| Nov 6, 2025 | 5.72 | 6.00 | 5.72 | 5.78 | 5.78 | -1.70% | 55,534 |
| Nov 5, 2025 | 5.68 | 6.00 | 5.68 | 5.88 | 5.88 | 3.52% | 12,368 |
| Nov 4, 2025 | 5.98 | 6.00 | 5.68 | 5.68 | 5.68 | -4.38% | 11,221 |
| Nov 3, 2025 | 6.00 | 6.00 | 5.84 | 5.94 | 5.94 | -1.98% | 78,385 |
| Oct 31, 2025 | 6.20 | 6.20 | 5.92 | 6.06 | 6.06 | -0.66% | 6,823 |
| Oct 30, 2025 | 5.66 | 6.16 | 5.66 | 6.10 | 6.10 | 3.39% | 21,200 |
| Oct 29, 2025 | 5.68 | 5.90 | 5.68 | 5.90 | 5.90 | - | 7,125 |
| Oct 28, 2025 | 6.20 | 6.20 | 5.80 | 5.90 | 5.90 | 1.72% | 5,785 |
| Oct 27, 2025 | 5.90 | 5.90 | 5.74 | 5.80 | 5.80 | 2.11% | 11,207 |
| Oct 24, 2025 | 5.92 | 5.92 | 5.66 | 5.68 | 5.68 | 1.07% | 13,143 |
| Oct 23, 2025 | 5.80 | 5.84 | 5.62 | 5.62 | 5.62 | -2.43% | 86,443 |
| Oct 22, 2025 | 5.68 | 5.88 | 5.52 | 5.76 | 5.76 | -2.37% | 58,457 |
| Oct 21, 2025 | 6.00 | 6.14 | 5.80 | 5.90 | 5.90 | -1.67% | 18,087 |
| Oct 20, 2025 | 6.00 | 6.00 | 5.80 | 6.00 | 6.00 | 1.01% | 43,526 |
| Oct 17, 2025 | 5.94 | 6.10 | 5.80 | 5.94 | 5.94 | -1.00% | 51,234 |
| Oct 16, 2025 | 6.10 | 6.20 | 5.96 | 6.00 | 6.00 | -1.96% | 169,157 |
| Oct 15, 2025 | 6.10 | 6.22 | 6.10 | 6.12 | 6.12 | 0.33% | 2,528 |
| Oct 14, 2025 | 6.26 | 6.26 | 6.10 | 6.10 | 6.10 | -1.29% | 31,268 |
| Oct 13, 2025 | 6.10 | 6.18 | 6.10 | 6.18 | 6.18 | 2.32% | 14,505 |
| Oct 10, 2025 | 6.30 | 6.30 | 5.90 | 6.04 | 6.04 | 2.03% | 104,838 |
| Oct 9, 2025 | 6.36 | 6.36 | 5.92 | 5.92 | 5.92 | -1.66% | 4,990 |
| Oct 8, 2025 | 6.00 | 6.08 | 5.88 | 6.02 | 6.02 | 0.33% | 12,428 |
| Oct 7, 2025 | 6.06 | 6.18 | 5.98 | 6.00 | 6.00 | -1.64% | 74,498 |
| Oct 6, 2025 | 6.06 | 6.22 | 5.68 | 6.10 | 6.10 | 0.33% | 94,348 |
| Oct 3, 2025 | 6.40 | 6.40 | 6.08 | 6.08 | 6.08 | -0.33% | 78,263 |
| Oct 2, 2025 | 6.22 | 6.22 | 6.10 | 6.10 | 6.10 | - | 22,107 |
| Oct 1, 2025 | 6.24 | 6.26 | 6.10 | 6.10 | 6.10 | - | 71,325 |
| Sep 30, 2025 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | -4.09% | 79,362 |
| Sep 29, 2025 | 6.28 | 6.38 | 6.10 | 6.36 | 6.36 | 2.58% | 95,075 |
| Sep 26, 2025 | 6.24 | 6.24 | 6.20 | 6.20 | 6.20 | -0.96% | 19,325 |
| Sep 25, 2025 | 6.08 | 6.26 | 6.08 | 6.26 | 6.26 | 2.96% | 5,471 |
| Sep 24, 2025 | 6.30 | 6.30 | 6.08 | 6.08 | 6.08 | -3.18% | 40,839 |
| Sep 23, 2025 | 6.44 | 6.44 | 6.26 | 6.28 | 6.28 | -0.95% | 5,312 |
| Sep 22, 2025 | 6.38 | 6.58 | 6.14 | 6.34 | 6.34 | 2.26% | 39,338 |
| Sep 19, 2025 | 6.36 | 6.36 | 6.14 | 6.20 | 6.20 | -1.27% | 15,210 |
| Sep 18, 2025 | 6.20 | 6.30 | 6.02 | 6.28 | 6.28 | 0.32% | 141,530 |
| Sep 17, 2025 | 6.36 | 6.36 | 6.14 | 6.26 | 6.26 | 0.32% | 66,970 |
| Sep 16, 2025 | 6.24 | 6.34 | 6.22 | 6.24 | 6.24 | -0.64% | 37,607 |
| Sep 15, 2025 | 6.60 | 6.60 | 6.24 | 6.28 | 6.28 | - | 10,437 |
| Sep 12, 2025 | 6.30 | 6.50 | 6.24 | 6.28 | 6.28 | -0.32% | 45,676 |
| Sep 11, 2025 | 6.30 | 6.40 | 6.12 | 6.30 | 6.30 | 0.32% | 37,930 |
| Sep 10, 2025 | 6.28 | 6.38 | 6.20 | 6.28 | 6.28 | -0.32% | 42,034 |
| Sep 9, 2025 | 6.16 | 6.30 | 6.16 | 6.30 | 6.30 | 1.61% | 58,877 |
| Sep 8, 2025 | 6.12 | 6.26 | 6.12 | 6.20 | 6.20 | -1.59% | 64,770 |
| Sep 5, 2025 | 6.14 | 6.30 | 6.00 | 6.30 | 6.30 | - | 110,218 |
| Sep 4, 2025 | 6.30 | 6.44 | 6.26 | 6.30 | 6.30 | 1.29% | 22,407 |
| Sep 3, 2025 | 6.00 | 6.48 | 6.00 | 6.22 | 6.22 | -2.51% | 8,614 |
| Sep 2, 2025 | 6.52 | 6.52 | 6.24 | 6.38 | 6.38 | -0.31% | 12,827 |
| Sep 1, 2025 | 6.22 | 6.70 | 6.22 | 6.40 | 6.40 | 2.24% | 26,693 |
| Aug 29, 2025 | 6.30 | 6.42 | 6.26 | 6.26 | 6.26 | -0.63% | 9,151 |
| Aug 28, 2025 | 6.38 | 6.42 | 6.22 | 6.30 | 6.30 | -1.25% | 5,549 |
| Aug 27, 2025 | 6.56 | 6.56 | 6.14 | 6.38 | 6.38 | -0.93% | 63,411 |
| Aug 26, 2025 | 6.50 | 6.76 | 6.14 | 6.44 | 6.44 | -2.72% | 218,217 |
| Aug 25, 2025 | 6.34 | 6.68 | 6.30 | 6.62 | 6.62 | 0.61% | 88,515 |
| Aug 22, 2025 | 6.30 | 6.62 | 6.30 | 6.58 | 6.58 | 3.13% | 98,916 |
| Aug 21, 2025 | 6.26 | 6.48 | 6.26 | 6.38 | 6.38 | -0.31% | 10,325 |
| Aug 20, 2025 | 6.28 | 6.48 | 6.28 | 6.40 | 6.40 | - | 18,277 |
| Aug 19, 2025 | 6.30 | 6.42 | 6.24 | 6.40 | 6.40 | 2.89% | 33,002 |
| Aug 18, 2025 | 6.50 | 6.50 | 6.22 | 6.22 | 6.22 | -0.32% | 9,795 |
| Aug 15, 2025 | 6.22 | 6.50 | 6.00 | 6.24 | 6.24 | -0.64% | 21,856 |
| Aug 14, 2025 | 6.50 | 6.50 | 6.28 | 6.28 | 6.28 | -0.32% | 14,205 |
| Aug 13, 2025 | 6.22 | 6.44 | 6.22 | 6.30 | 6.30 | 0.96% | 33,621 |
| Aug 12, 2025 | 6.44 | 6.44 | 6.24 | 6.24 | 6.24 | -2.80% | 13,536 |
| Aug 11, 2025 | 6.40 | 6.44 | 6.22 | 6.42 | 6.42 | 0.94% | 8,846 |
| Aug 8, 2025 | 6.78 | 6.78 | 6.20 | 6.36 | 6.36 | -0.31% | 46,373 |
| Aug 7, 2025 | 6.38 | 6.42 | 6.24 | 6.38 | 6.38 | - | 6,451 |
| Aug 6, 2025 | 6.00 | 6.48 | 6.00 | 6.38 | 6.38 | 1.59% | 83,858 |
| Aug 5, 2025 | 6.18 | 6.28 | 6.18 | 6.28 | 6.28 | 1.29% | 21,779 |
| Aug 4, 2025 | 6.00 | 6.20 | 5.98 | 6.20 | 6.20 | 3.68% | 15,570 |
| Aug 1, 2025 | 6.28 | 6.28 | 5.96 | 5.98 | 5.98 | -3.86% | 56,437 |
| Jul 31, 2025 | 6.36 | 6.36 | 6.04 | 6.22 | 6.22 | -2.81% | 43,270 |
| Jul 30, 2025 | 6.50 | 6.50 | 6.04 | 6.40 | 6.40 | 0.63% | 26,010 |
| Jul 29, 2025 | 6.30 | 6.48 | 6.00 | 6.36 | 6.36 | 1.27% | 59,037 |
| Jul 28, 2025 | 6.80 | 6.80 | 6.10 | 6.28 | 6.28 | -0.95% | 31,608 |
| Jul 25, 2025 | 6.08 | 6.68 | 6.08 | 6.34 | 6.34 | 1.28% | 91,413 |
| Jul 24, 2025 | 6.44 | 6.44 | 6.14 | 6.26 | 6.26 | -1.57% | 15,336 |
| Jul 23, 2025 | 6.40 | 6.42 | 6.18 | 6.36 | 6.36 | 1.60% | 30,740 |
| Jul 22, 2025 | 6.40 | 6.40 | 5.96 | 6.26 | 6.26 | -0.95% | 71,958 |
| Jul 21, 2025 | 6.02 | 6.44 | 6.02 | 6.32 | 6.32 | 0.64% | 125,446 |