Jin Medical International Ltd. (ZJYL)
NASDAQ: ZJYL · Real-Time Price · USD
2.300
+0.020 (0.88%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Jin Medical International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.34 | 2.40 | 2.29 | 2.30 | 2.30 | 0.88% | 2,865 |
| Apr 27, 2026 | 2.33 | 2.36 | 2.17 | 2.28 | 2.28 | 5.56% | 6,862 |
| Apr 24, 2026 | 2.26 | 2.35 | 2.16 | 2.16 | 2.16 | 0.23% | 5,783 |
| Apr 23, 2026 | 2.20 | 2.38 | 2.11 | 2.16 | 2.16 | 6.42% | 38,756 |
| Apr 22, 2026 | 2.14 | 2.14 | 1.92 | 2.03 | 2.03 | -5.59% | 2,870 |
| Apr 21, 2026 | 2.08 | 2.18 | 2.07 | 2.15 | 2.15 | 3.12% | 3,301 |
| Apr 20, 2026 | 2.04 | 2.15 | 2.04 | 2.08 | 2.08 | 4.00% | 4,111 |
| Apr 17, 2026 | 1.97 | 2.09 | 1.92 | 2.00 | 2.00 | -0.50% | 6,529 |
| Apr 16, 2026 | 2.13 | 2.23 | 1.91 | 2.01 | 2.01 | -5.19% | 25,447 |
| Apr 15, 2026 | 2.12 | 2.15 | 2.11 | 2.12 | 2.12 | -0.47% | 971 |
| Apr 14, 2026 | 2.22 | 2.31 | 2.05 | 2.13 | 2.13 | -7.79% | 4,925 |
| Apr 13, 2026 | 2.23 | 2.36 | 2.23 | 2.31 | 2.31 | - | 7,084 |
| Apr 10, 2026 | 2.06 | 2.34 | 2.02 | 2.31 | 2.31 | 9.48% | 22,419 |
| Apr 9, 2026 | 2.21 | 2.28 | 2.10 | 2.11 | 2.11 | -4.09% | 6,174 |
| Apr 8, 2026 | 2.12 | 2.45 | 2.12 | 2.20 | 2.20 | 9.45% | 34,962 |
| Apr 7, 2026 | 2.05 | 2.14 | 2.00 | 2.01 | 2.01 | 1.52% | 5,893 |
| Apr 6, 2026 | 1.82 | 1.99 | 1.80 | 1.98 | 1.98 | 7.03% | 8,239 |
| Apr 2, 2026 | 1.86 | 1.98 | 1.64 | 1.85 | 1.85 | -6.57% | 27,962 |
| Apr 1, 2026 | 2.05 | 2.19 | 1.91 | 1.98 | 1.98 | -1.98% | 53,994 |
| Mar 31, 2026 | 1.83 | 2.09 | 1.69 | 2.02 | 2.02 | 9.78% | 207,671 |
| Mar 30, 2026 | 1.93 | 1.98 | 1.84 | 1.84 | 1.84 | -1.60% | 3,823 |
| Mar 27, 2026 | 1.97 | 1.97 | 1.82 | 1.87 | 1.87 | -2.60% | 18,528 |
| Mar 26, 2026 | 1.92 | 1.96 | 1.89 | 1.92 | 1.92 | - | 1,910 |
| Mar 25, 2026 | 1.96 | 2.01 | 1.86 | 1.92 | 1.92 | -1.03% | 17,077 |
| Mar 24, 2026 | 2.00 | 2.00 | 1.88 | 1.94 | 1.94 | -3.96% | 4,784 |
| Mar 23, 2026 | 2.00 | 2.18 | 2.00 | 2.02 | 2.02 | -3.35% | 6,343 |
| Mar 20, 2026 | 2.01 | 2.12 | 2.01 | 2.09 | 2.09 | -2.34% | 7,876 |
| Mar 19, 2026 | 2.48 | 2.48 | 2.10 | 2.14 | 2.14 | -4.89% | 13,443 |
| Mar 18, 2026 | 2.31 | 2.39 | 2.25 | 2.25 | 2.25 | -4.26% | 20,688 |
| Mar 17, 2026 | 2.54 | 2.77 | 2.30 | 2.35 | 2.35 | -6.75% | 52,487 |
| Mar 16, 2026 | 2.15 | 2.86 | 2.15 | 2.52 | 2.52 | 6.78% | 99,624 |
| Mar 13, 2026 | 2.25 | 2.53 | 2.04 | 2.36 | 2.36 | 1.55% | 44,655 |
| Mar 12, 2026 | 2.80 | 2.80 | 2.20 | 2.32 | 2.32 | -18.34% | 57,611 |
| Mar 11, 2026 | 2.94 | 3.20 | 2.51 | 2.85 | 2.85 | 0.07% | 68,230 |
| Mar 10, 2026 | 2.97 | 3.20 | 2.82 | 2.84 | 2.84 | -6.32% | 34,411 |
| Mar 9, 2026 | 2.98 | 3.15 | 2.74 | 3.04 | 3.04 | 4.33% | 17,311 |
| Mar 6, 2026 | 2.84 | 3.02 | 2.76 | 2.91 | 2.91 | 0.48% | 9,682 |
| Mar 5, 2026 | 2.88 | 3.00 | 2.80 | 2.90 | 2.90 | -0.75% | 21,384 |
| Mar 4, 2026 | 2.71 | 3.05 | 2.71 | 2.92 | 2.92 | 2.17% | 12,036 |
| Mar 3, 2026 | 2.80 | 2.96 | 2.72 | 2.86 | 2.86 | 0.56% | 9,581 |
| Mar 2, 2026 | 2.94 | 2.96 | 2.81 | 2.84 | 2.84 | -2.14% | 2,457 |
| Feb 27, 2026 | 3.01 | 3.02 | 2.90 | 2.90 | 2.90 | -4.10% | 4,100 |
| Feb 26, 2026 | 3.09 | 3.19 | 3.03 | 3.03 | 3.03 | -2.89% | 15,851 |
| Feb 25, 2026 | 2.98 | 3.18 | 2.96 | 3.12 | 3.12 | 6.28% | 17,042 |
| Feb 24, 2026 | 3.00 | 3.06 | 2.89 | 2.93 | 2.93 | 2.30% | 4,394 |
| Feb 23, 2026 | 3.06 | 3.06 | 2.87 | 2.87 | 2.87 | 1.63% | 2,990 |
| Feb 20, 2026 | 2.84 | 2.93 | 2.80 | 2.82 | 2.82 | 0.71% | 5,288 |
| Feb 19, 2026 | 3.18 | 3.18 | 2.80 | 2.80 | 2.80 | - | 3,950 |
| Feb 18, 2026 | 2.82 | 2.96 | 2.80 | 2.80 | 2.80 | -0.71% | 12,238 |
| Feb 17, 2026 | 2.88 | 3.06 | 2.81 | 2.82 | 2.82 | 0.71% | 14,715 |
| Feb 13, 2026 | 3.00 | 3.08 | 2.80 | 2.80 | 2.80 | -4.44% | 8,983 |
| Feb 12, 2026 | 3.10 | 3.18 | 2.91 | 2.93 | 2.93 | -7.80% | 26,693 |
| Feb 11, 2026 | 2.95 | 3.24 | 2.81 | 3.18 | 3.18 | 13.50% | 26,651 |
| Feb 10, 2026 | 2.80 | 3.12 | 2.80 | 2.80 | 2.80 | -0.21% | 20,663 |
| Feb 9, 2026 | 2.92 | 2.92 | 2.69 | 2.81 | 2.81 | 0.94% | 6,559 |
| Feb 6, 2026 | 2.84 | 2.97 | 2.70 | 2.78 | 2.78 | -2.25% | 17,564 |
| Feb 5, 2026 | 2.85 | 2.93 | 2.74 | 2.84 | 2.84 | 1.57% | 13,793 |
| Feb 4, 2026 | 2.78 | 3.08 | 2.60 | 2.80 | 2.80 | 1.45% | 18,417 |
| Feb 3, 2026 | 2.68 | 2.97 | 2.65 | 2.76 | 2.76 | 2.91% | 15,039 |
| Feb 2, 2026 | 2.90 | 2.90 | 2.61 | 2.68 | 2.68 | -2.47% | 6,072 |
| Jan 30, 2026 | 3.05 | 3.05 | 2.68 | 2.75 | 2.75 | -7.09% | 31,198 |
| Jan 29, 2026 | 3.34 | 3.34 | 2.71 | 2.96 | 2.96 | -3.39% | 40,748 |
| Jan 28, 2026 | 3.13 | 3.58 | 3.02 | 3.06 | 3.06 | 1.46% | 99,317 |
| Jan 27, 2026 | 2.92 | 3.40 | 2.92 | 3.02 | 3.02 | 7.47% | 202,789 |
| Jan 26, 2026 | 2.87 | 3.18 | 2.69 | 2.81 | 2.81 | 4.85% | 97,090 |
| Jan 23, 2026 | 2.40 | 3.10 | 2.40 | 2.68 | 2.68 | 2.52% | 121,259 |
| Jan 22, 2026 | 2.44 | 2.74 | 2.41 | 2.61 | 2.61 | 3.24% | 71,680 |
| Jan 21, 2026 | 2.80 | 2.80 | 2.20 | 2.53 | 2.53 | -4.09% | 96,665 |
| Jan 20, 2026 | 2.99 | 3.31 | 2.50 | 2.64 | 2.64 | -13.44% | 83,487 |
| Jan 16, 2026 | 2.71 | 3.59 | 2.71 | 3.05 | 3.05 | 5.76% | 343,006 |
| Jan 15, 2026 | 3.46 | 3.55 | 2.70 | 2.88 | 2.88 | -12.61% | 96,113 |
| Jan 14, 2026 | 4.92 | 5.10 | 3.16 | 3.30 | 3.30 | -31.48% | 114,462 |
| Jan 13, 2026 | 5.04 | 5.04 | 4.68 | 4.82 | 4.82 | -2.59% | 3,482 |
| Jan 12, 2026 | 4.82 | 5.10 | 4.65 | 4.94 | 4.94 | -0.16% | 14,902 |
| Jan 9, 2026 | 5.19 | 5.30 | 4.90 | 4.95 | 4.95 | -5.93% | 12,369 |
| Jan 8, 2026 | 4.79 | 5.40 | 4.78 | 5.26 | 5.26 | 9.08% | 19,447 |
| Jan 7, 2026 | 4.83 | 4.90 | 4.65 | 4.83 | 4.83 | -1.51% | 5,053 |
| Jan 6, 2026 | 5.00 | 5.00 | 4.64 | 4.90 | 4.90 | 3.55% | 13,791 |
| Jan 5, 2026 | 4.38 | 4.80 | 4.38 | 4.73 | 4.73 | 5.11% | 12,582 |
| Jan 2, 2026 | 4.29 | 4.57 | 4.29 | 4.50 | 4.50 | 2.32% | 7,580 |
| Dec 31, 2025 | 4.18 | 4.58 | 4.10 | 4.40 | 4.40 | 1.95% | 9,996 |
| Dec 30, 2025 | 4.40 | 4.58 | 4.29 | 4.32 | 4.32 | -3.36% | 5,444 |
| Dec 29, 2025 | 4.56 | 4.60 | 4.37 | 4.47 | 4.47 | 0.09% | 9,443 |
| Dec 26, 2025 | 4.34 | 4.57 | 4.01 | 4.46 | 4.46 | 4.99% | 2,708 |
| Dec 24, 2025 | 4.28 | 4.58 | 3.98 | 4.25 | 4.25 | -3.85% | 9,640 |
| Dec 23, 2025 | 4.15 | 4.44 | 4.00 | 4.42 | 4.42 | -0.05% | 6,860 |
| Dec 22, 2025 | 4.44 | 4.60 | 4.39 | 4.42 | 4.42 | 5.89% | 6,654 |
| Dec 19, 2025 | 3.62 | 4.36 | 3.62 | 4.18 | 4.18 | 0.29% | 7,056 |
| Dec 18, 2025 | 4.00 | 4.19 | 4.00 | 4.16 | 4.16 | 8.61% | 8,570 |
| Dec 17, 2025 | 4.12 | 4.19 | 3.83 | 3.83 | 3.83 | 2.40% | 11,202 |
| Dec 16, 2025 | 4.00 | 4.24 | 3.65 | 3.74 | 3.74 | -11.41% | 7,326 |
| Dec 15, 2025 | 4.80 | 4.80 | 4.10 | 4.23 | 4.23 | -4.30% | 6,686 |
| Dec 12, 2025 | 4.41 | 4.54 | 4.30 | 4.42 | 4.42 | 1.05% | 6,938 |
| Dec 11, 2025 | 4.40 | 4.41 | 4.30 | 4.37 | 4.37 | -0.82% | 3,979 |
| Dec 10, 2025 | 4.46 | 4.57 | 4.40 | 4.41 | 4.41 | -1.12% | 4,762 |
| Dec 9, 2025 | 4.60 | 4.60 | 4.40 | 4.46 | 4.46 | -0.67% | 6,087 |
| Dec 8, 2025 | 4.66 | 4.68 | 4.43 | 4.49 | 4.49 | -5.64% | 6,580 |
| Dec 5, 2025 | 4.74 | 4.84 | 4.69 | 4.75 | 4.75 | 1.97% | 4,220 |
| Dec 4, 2025 | 4.70 | 5.00 | 4.61 | 4.66 | 4.66 | -1.31% | 10,099 |
| Dec 3, 2025 | 5.10 | 5.10 | 4.62 | 4.72 | 4.72 | -3.91% | 6,441 |