Jintai Energy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 1, 2026	0.34	0.34	0.34	0.34	0.34	-	3,400
Aug 31, 2026	0.34	0.34	0.34	0.34	0.34	-	130,000
Aug 28, 2026	0.34	0.34	0.34	0.34	0.34	-	25,000
Aug 27, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Aug 26, 2026	0.34	0.34	0.34	0.34	0.34	-	80,200
Aug 25, 2026	0.34	0.34	0.34	0.34	0.34	-	24,200
Aug 24, 2026	0.34	0.34	0.34	0.34	0.34	-	14,400
Aug 21, 2026	0.32	0.34	0.32	0.34	0.34	6.25%	120,600
Aug 20, 2026	0.36	0.34	0.32	0.32	0.32	-11.11%	128,400
Aug 19, 2026	0.32	0.36	0.32	0.36	0.36	20.00%	129,000
Aug 18, 2026	0.30	0.30	0.30	0.30	0.30	-	49,200
Aug 17, 2026	0.28	0.30	0.26	0.30	0.30	-	176,600
Aug 14, 2026	0.30	0.30	0.30	0.30	0.30	-	50,000
Aug 13, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	113,400
Aug 12, 2026	0.32	0.32	0.30	0.32	0.32	-5.88%	88,400
Aug 11, 2026	0.32	0.34	0.32	0.34	0.34	6.25%	74,400
Aug 10, 2026	0.32	0.32	0.32	0.32	0.32	-5.88%	22,600
Aug 7, 2026	0.34	0.34	0.34	0.34	0.34	6.25%	11,000
Aug 6, 2026	0.32	0.32	0.32	0.32	0.32	6.67%	70,600
Aug 5, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	388,200
Aug 4, 2026	0.32	0.32	0.32	0.32	0.32	-	181,400
Aug 3, 2026	0.32	0.36	0.32	0.32	0.32	-5.88%	151,000
Jul 31, 2026	0.34	0.34	0.34	0.34	0.34	-	2,000
Jul 30, 2026	0.40	0.40	0.34	0.34	0.34	-15.00%	191,400
Jul 29, 2026	0.40	0.40	0.40	0.40	0.40	5.26%	200
Jul 28, 2026	0.40	0.40	0.38	0.38	0.38	-	37,400
Jul 27, 2026	0.38	0.38	0.38	0.38	0.38	-	400
Jul 24, 2026	0.38	0.38	0.36	0.38	0.38	-5.00%	122,800
Jul 23, 2026	0.36	0.42	0.36	0.40	0.40	-4.76%	218,800