Jinhui Shipping and Transportation Limited (OSL:JIN)
Norway
· Delayed Price · Currency is NOK 5.56
-0.08 (-1.42%)
Mar 9, 2026, 4:29 PM CET
OSL:JIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | - | 0.35% | 2 |
| Mar 6, 2026 | 5.58 | 5.66 | 5.58 | 5.64 | 5.64 | 1.44% | 92,282 |
| Mar 5, 2026 | 5.58 | 5.68 | 5.56 | 5.56 | 5.56 | -0.36% | 32,844 |
| Mar 4, 2026 | 5.68 | 5.68 | 5.42 | 5.58 | 5.58 | 2.20% | 112,655 |
| Mar 3, 2026 | 5.60 | 5.68 | 5.42 | 5.46 | 5.46 | -2.50% | 29,791 |
| Mar 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.41% | 1,757 |
| Feb 27, 2026 | 5.80 | 5.80 | 5.50 | 5.68 | 5.68 | -1.39% | 27,505 |
| Feb 26, 2026 | 5.70 | 5.80 | 5.64 | 5.76 | 5.76 | 1.05% | 139,691 |
| Feb 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.04% | 11,986 |
| Feb 24, 2026 | 5.64 | 5.80 | 5.60 | 5.76 | 5.76 | - | 176,573 |
| Feb 23, 2026 | 5.76 | 5.76 | 5.68 | 5.76 | 5.76 | 0.70% | 111,344 |
| Feb 20, 2026 | 5.68 | 5.76 | 5.62 | 5.72 | 5.72 | -0.35% | 34,550 |
| Feb 19, 2026 | 5.76 | 5.76 | 5.64 | 5.74 | 5.74 | - | 23,384 |
| Feb 18, 2026 | 5.74 | 5.74 | 5.68 | 5.74 | 5.74 | 1.41% | 23,719 |
| Feb 17, 2026 | 5.74 | 5.74 | 5.66 | 5.66 | 5.66 | -0.70% | 309,167 |
| Feb 16, 2026 | 5.70 | 5.78 | 5.64 | 5.70 | 5.70 | - | 122,560 |
| Feb 13, 2026 | 5.70 | 5.70 | 5.64 | 5.70 | 5.70 | 1.06% | 2,425 |
| Feb 12, 2026 | 5.64 | 5.78 | 5.64 | 5.64 | 5.64 | -1.05% | 18,327 |
| Feb 11, 2026 | 5.62 | 5.74 | 5.62 | 5.70 | 5.70 | 0.35% | 101,069 |
| Feb 10, 2026 | 5.64 | 5.70 | 5.64 | 5.68 | 5.68 | 0.71% | 7,856 |
| Feb 9, 2026 | 5.78 | 5.78 | 5.64 | 5.64 | 5.64 | -0.70% | 21,317 |
| Feb 6, 2026 | 5.66 | 5.70 | 5.60 | 5.68 | 5.68 | -0.35% | 48,894 |
| Feb 5, 2026 | 5.60 | 5.80 | 5.60 | 5.70 | 5.70 | 0.35% | 1,822 |
| Feb 4, 2026 | 5.62 | 5.74 | 5.62 | 5.68 | 5.68 | -0.35% | 23,662 |
| Feb 3, 2026 | 5.76 | 5.76 | 5.64 | 5.70 | 5.70 | 1.06% | 9,764 |
| Feb 2, 2026 | 5.76 | 5.76 | 5.60 | 5.64 | 5.64 | -1.40% | 153,190 |
| Jan 30, 2026 | 5.80 | 5.80 | 5.64 | 5.72 | 5.72 | 0.35% | 203,775 |
| Jan 29, 2026 | 5.62 | 5.78 | 5.62 | 5.70 | 5.70 | - | 43,989 |
| Jan 28, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | -0.35% | 150,067 |
| Jan 27, 2026 | 5.58 | 5.80 | 5.58 | 5.72 | 5.72 | 2.14% | 144,224 |
| Jan 26, 2026 | 5.62 | 5.64 | 5.50 | 5.60 | 5.60 | -0.36% | 66,610 |
| Jan 23, 2026 | 5.68 | 5.70 | 5.56 | 5.62 | 5.62 | -0.35% | 117,449 |
| Jan 22, 2026 | 5.70 | 5.70 | 5.62 | 5.64 | 5.64 | -0.70% | 25,885 |
| Jan 21, 2026 | 5.68 | 5.70 | 5.54 | 5.68 | 5.68 | - | 264,954 |
| Jan 20, 2026 | 5.70 | 5.76 | 5.64 | 5.68 | 5.68 | 0.35% | 24,154 |
| Jan 19, 2026 | 5.74 | 5.74 | 5.52 | 5.66 | 5.66 | -1.74% | 58,093 |
| Jan 16, 2026 | 5.58 | 5.84 | 5.58 | 5.76 | 5.76 | -1.37% | 11,307 |
| Jan 15, 2026 | 5.78 | 5.84 | 5.62 | 5.84 | 5.84 | 3.18% | 11,201 |
| Jan 14, 2026 | 5.58 | 5.88 | 5.50 | 5.66 | 5.66 | 2.54% | 132,898 |
| Jan 13, 2026 | 5.68 | 5.80 | 5.22 | 5.52 | 5.52 | -1.78% | 218,289 |
| Jan 12, 2026 | 5.62 | 5.92 | 5.62 | 5.62 | 5.62 | -3.10% | 51,057 |
| Jan 9, 2026 | 5.90 | 5.90 | 5.62 | 5.80 | 5.80 | -0.68% | 37,549 |
| Jan 8, 2026 | 5.70 | 5.84 | 5.70 | 5.84 | 5.84 | - | 15,236 |
| Jan 7, 2026 | 5.80 | 5.92 | 5.72 | 5.84 | 5.84 | 0.69% | 28,062 |
| Jan 6, 2026 | 5.70 | 5.86 | 5.70 | 5.80 | 5.80 | 1.40% | 46,850 |
| Jan 5, 2026 | 5.90 | 5.92 | 5.72 | 5.72 | 5.72 | -2.39% | 13,402 |
| Jan 2, 2026 | 5.86 | 5.96 | 5.70 | 5.86 | 5.86 | - | 87,879 |
| Dec 30, 2025 | 5.70 | 5.90 | 5.58 | 5.86 | 5.86 | 2.81% | 153,507 |
| Dec 29, 2025 | 5.72 | 5.74 | 5.60 | 5.70 | 5.70 | -0.35% | 103,356 |
| Dec 23, 2025 | 5.90 | 5.90 | 5.70 | 5.72 | 5.72 | -2.72% | 69,124 |
| Dec 22, 2025 | 5.78 | 5.90 | 5.74 | 5.88 | 5.88 | - | 65,711 |
| Dec 19, 2025 | 5.90 | 5.90 | 5.78 | 5.88 | 5.88 | -0.34% | 1,402 |
| Dec 18, 2025 | 5.80 | 5.90 | 5.70 | 5.90 | 5.90 | 1.72% | 44,960 |
| Dec 17, 2025 | 5.78 | 5.80 | 5.76 | 5.80 | 5.80 | - | 8,737 |
| Dec 16, 2025 | 5.76 | 5.84 | 5.72 | 5.80 | 5.80 | 0.35% | 68,967 |
| Dec 15, 2025 | 5.96 | 5.96 | 5.74 | 5.78 | 5.78 | -2.03% | 28,577 |
| Dec 12, 2025 | 5.78 | 6.00 | 5.78 | 5.90 | 5.90 | 2.08% | 31,225 |
| Dec 11, 2025 | 5.80 | 5.98 | 5.76 | 5.78 | 5.78 | -2.03% | 60,368 |
| Dec 10, 2025 | 5.76 | 5.92 | 5.76 | 5.90 | 5.90 | - | 9,946 |
| Dec 9, 2025 | 5.82 | 5.92 | 5.80 | 5.90 | 5.90 | -1.01% | 15,975 |
| Dec 8, 2025 | 5.90 | 5.96 | 5.84 | 5.96 | 5.96 | 1.02% | 63,786 |
| Dec 5, 2025 | 5.76 | 5.92 | 5.76 | 5.90 | 5.90 | 2.43% | 12,967 |
| 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 |