Jintai Energy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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