Jintai Energy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	0.40	0.40	0.40	0.40	0.40	-	7,000
Nov 11, 2026	0.40	0.40	0.40	0.40	0.40	-	5,000
Nov 10, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Nov 9, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Nov 6, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Nov 5, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	-
Nov 4, 2026	0.40	0.40	0.40	0.40	0.40	1.28%	-
Nov 3, 2026	0.39	0.39	0.39	0.39	0.39	5.41%	20,000
Nov 2, 2026	0.37	0.37	0.37	0.37	0.37	-19.57%	5,800
Oct 30, 2026	0.46	0.46	0.46	0.46	0.46	5.75%	25,000
Oct 29, 2026	0.44	0.44	0.44	0.44	0.44	1.16%	200
Oct 28, 2026	0.43	0.43	0.43	0.43	0.43	-	10,000
Oct 27, 2026	0.43	0.43	0.43	0.43	0.43	1.18%	22,400
Oct 26, 2026	0.42	0.42	0.36	0.43	0.43	1.19%	12,000
Oct 23, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Oct 22, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Oct 21, 2026	0.45	0.45	0.42	0.42	0.42	7.69%	29,200
Oct 20, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Oct 16, 2026	0.39	0.39	0.39	0.39	0.39	8.33%	12,600
Oct 15, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Oct 14, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Oct 13, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Oct 12, 2026	0.36	0.36	0.36	0.36	0.36	-	10,000
Oct 9, 2026	0.36	0.36	0.36	0.36	0.36	-	5,000
Oct 8, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Oct 7, 2026	0.35	0.36	0.35	0.36	0.36	-5.26%	35,000
Oct 6, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Oct 5, 2026	0.37	0.37	0.37	0.38	0.38	-3.80%	17,000
Oct 2, 2026	0.40	0.40	0.40	0.40	0.40	-	4,000
Sep 30, 2026	0.40	0.40	0.40	0.40	0.40	-	15,000
Sep 29, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Sep 28, 2026	0.40	0.40	0.40	0.40	0.40	-12.22%	-
Sep 25, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Sep 24, 2026	0.45	0.45	0.45	0.45	0.45	-2.17%	-
Sep 23, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Sep 22, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Sep 21, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Sep 18, 2026	0.46	0.46	0.46	0.46	0.46	-4.17%	-
Sep 17, 2026	0.48	0.48	0.48	0.48	0.48	-4.00%	-
Sep 16, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Sep 15, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Sep 14, 2026	0.50	0.50	0.50	0.50	0.50	-	5,200
Sep 11, 2026	0.50	0.50	0.48	0.50	0.50	-	148,400
Sep 10, 2026	0.56	0.66	0.50	0.50	0.50	-7.41%	2,611,600
Sep 9, 2026	0.40	0.60	0.40	0.54	0.54	42.11%	2,531,800
Sep 8, 2026	0.38	0.38	0.38	0.38	0.38	-	294,400
Sep 7, 2026	0.38	0.38	0.38	0.38	0.38	5.56%	191,600
Sep 4, 2026	0.38	0.38	0.34	0.36	0.36	5.88%	182,000
Sep 3, 2026	0.32	0.42	0.32	0.34	0.34	6.25%	983,800
Sep 2, 2026	0.32	0.34	0.30	0.32	0.32	-5.88%	253,000