JINFF(JINFF)
JINFF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $27.89 | $28.07 | $27.89 | $28.07 | 913 |
| 10/8/2026 | $27.35 | $27.35 | $27.35 | $27.35 | 700 |
| 10/7/2026 | $26.92 | $27.42 | $26.92 | $27.35 | 2,100 |
| 10/6/2026 | $27.69 | $27.69 | $27.69 | $27.69 | 300 |
| 10/5/2026 | $27.69 | $27.69 | $27.69 | $27.69 | 1,549 |
| 10/2/2026 | $27.80 | $27.80 | $27.80 | $27.80 | 2,600 |
| 10/1/2026 | $27.97 | $27.97 | $27.97 | $27.97 | 200 |
| 9/30/2026 | $27.81 | $27.81 | $27.81 | $27.81 | 700 |
| 9/29/2026 | $28.32 | $28.66 | $28.32 | $28.66 | 1,300 |
| 9/28/2026 | $27.70 | $27.70 | $27.70 | $27.70 | 3,900 |
| 9/25/2026 | $28.34 | $28.34 | $28.34 | $28.34 | 3,117 |
| 9/24/2026 | $28.94 | $28.94 | $28.94 | $28.94 | 100 |
| 9/23/2026 | $30.25 | $30.25 | $28.94 | $28.94 | 18,538 |
| 9/22/2026 | $29.82 | $30.65 | $29.77 | $30.65 | 9,201 |
| 9/21/2026 | $31.64 | $31.81 | $31.64 | $31.81 | 12,841 |
| 9/18/2026 | $31.97 | $34.29 | $31.97 | $33.83 | 16,400 |
| 9/17/2026 | $33.37 | $34.77 | $32.77 | $32.77 | 7,739 |
| 9/16/2026 | $32.04 | $32.04 | $32.04 | $32.04 | 300 |
| 9/15/2026 | $32.66 | $32.66 | $32.04 | $32.04 | 1,235 |
| 9/14/2026 | $35.14 | $35.14 | $32.58 | $33.00 | 3,000 |
| 9/11/2026 | $34.45 | $34.45 | $34.30 | $34.31 | 3,800 |
| 9/10/2026 | $35.50 | $35.50 | $34.09 | $34.09 | 3,426 |
| 9/9/2026 | $35.00 | $35.24 | $34.15 | $35.24 | 13,716 |
| 9/8/2026 | $30.11 | $34.28 | $30.11 | $34.27 | 3,400 |
| 9/4/2026 | $33.00 | $33.23 | $33.00 | $33.18 | 5,400 |
| 9/3/2026 | $34.62 | $34.62 | $33.43 | $33.43 | 7,510 |
| 9/2/2026 | $33.57 | $33.59 | $33.21 | $33.27 | 3,703 |
| 9/1/2026 | $31.46 | $32.21 | $31.46 | $31.92 | 1,700 |
| 8/31/2026 | $32.64 | $32.64 | $32.60 | $32.60 | 2,323 |
| 8/28/2026 | $35.00 | $35.00 | $33.17 | $33.35 | 1,500 |
| 8/27/2026 | $32.32 | $32.32 | $32.32 | $32.32 | 1,500 |
| 8/26/2026 | $33.12 | $33.12 | $33.12 | $33.12 | 1,000 |
| 8/25/2026 | $33.74 | $33.74 | $32.43 | $33.04 | 818 |
| 8/24/2026 | $32.43 | $32.59 | $32.43 | $32.59 | 1,200 |
| 8/21/2026 | $33.45 | $33.77 | $33.38 | $33.71 | 8,322 |
| 8/20/2026 | $31.10 | $31.10 | $31.10 | $31.10 | 600 |
| 8/19/2026 | $27.87 | $31.10 | $27.87 | $31.10 | 3,637 |
| 8/18/2026 | $28.51 | $28.70 | $28.51 | $28.70 | 1,700 |
| 8/17/2026 | $27.76 | $27.89 | $27.76 | $27.83 | 2,719 |
| 8/14/2026 | $26.01 | $26.01 | $26.01 | $26.01 | 29,000 |
| 8/13/2026 | $24.87 | $24.87 | $24.87 | $24.87 | 2,100 |
| 8/12/2026 | $25.94 | $25.94 | $25.94 | $25.94 | 200 |
| 8/11/2026 | $27.09 | $27.09 | $25.94 | $25.94 | 15,627 |
| 8/10/2026 | $27.82 | $27.82 | $27.82 | $27.82 | 100 |
| 8/7/2026 | $27.82 | $27.82 | $27.82 | $27.82 | 30,045 |
| 8/6/2026 | $28.10 | $28.10 | $25.95 | $25.95 | 19,100 |
| 8/5/2026 | $25.18 | $27.67 | $24.30 | $27.56 | 35,742 |
| 8/4/2026 | $23.39 | $23.53 | $23.39 | $23.53 | 600 |
| 8/3/2026 | $21.38 | $21.38 | $21.38 | $21.38 | 1 |
| 7/31/2026 | $21.38 | $21.38 | $21.38 | $21.38 | 1 |
| 7/30/2026 | $21.38 | $21.38 | $21.38 | $21.38 | 1 |
| 7/29/2026 | $21.38 | $21.38 | $21.38 | $21.38 | 512 |
| 7/28/2026 | $21.38 | $21.38 | $21.38 | $21.38 | 2,837 |
| 7/27/2026 | $24.45 | $25.48 | $21.52 | $21.52 | 12,300 |
| 7/24/2026 | $21.07 | $21.07 | $21.07 | $21.07 | 12,614 |
| 7/23/2026 | $21.18 | $21.18 | $21.12 | $21.12 | 7,200 |
| 7/22/2026 | $21.49 | $21.49 | $21.49 | $21.49 | 9,700 |
| 7/21/2026 | $18.63 | $19.54 | $18.63 | $19.54 | 3,343 |
| 7/20/2026 | $17.98 | $17.98 | $17.98 | $17.98 | 1,900 |
| 7/17/2026 | $17.62 | $17.62 | $17.62 | $17.62 | 5,422 |
| 7/16/2026 | $17.96 | $17.96 | $17.79 | $17.79 | 9,100 |
| 7/15/2026 | $19.00 | $19.00 | $19.00 | $19.00 | 100 |
| 7/14/2026 | $19.20 | $19.20 | $19.00 | $19.00 | 6,500 |
| 7/13/2026 | $17.45 | $17.45 | $17.45 | $17.45 | 1,600 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
