Jianpu Technology Inc. (AIJTY)
OTCMKTS · Delayed Price · Currency is USD
0.9280
0.00 (0.00%)
Mar 18, 2026, 4:00 PM EST
Jianpu Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.32% | 132 |
| Mar 3, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 6.74% | 436 |
| Mar 2, 2026 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | -1.88% | 6,324 |
| Feb 24, 2026 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -4.87% | 13,850 |
| Feb 19, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 5.11% | 104 |
| Feb 18, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 115 |
| Feb 17, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 8,144 |
| Feb 12, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -7.23% | 1,000 |
| Feb 11, 2026 | 0.91 | 0.98 | 0.91 | 0.98 | 0.98 | 5.83% | 611 |
| Feb 6, 2026 | 0.87 | 0.92 | 0.87 | 0.92 | 0.92 | 2.67% | 640 |
| Feb 5, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 188 |
| Feb 4, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | 2.27% | 7,027 |
| Feb 3, 2026 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -6.38% | 34,065 |
| Jan 30, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | 3.30% | 5,031 |
| Jan 29, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -5.21% | 7,299 |
| Jan 28, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.05% | 5,500 |
| Jan 23, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.99% | 100 |
| Jan 21, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.03% | 258 |
| Jan 14, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.04% | 100 |
| Jan 12, 2026 | 0.95 | 0.95 | 0.90 | 0.95 | 0.95 | 0.01% | 13,111 |
| Jan 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.00% | 146 |
| Jan 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 851 |
| Dec 31, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 2.04% | 4,482 |
| Dec 29, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | 61,748 |
| Dec 23, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.21% | 376 |
| Dec 22, 2025 | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | -1.20% | 10,980 |
| Dec 17, 2025 | 0.93 | 1.00 | 0.93 | 1.00 | 1.00 | 6.38% | 96,008 |
| Dec 16, 2025 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | 4.44% | 553,111 |
| Dec 15, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -8.16% | 643 |
| Dec 11, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 2,500 |
| Dec 8, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.00% | 30,776 |
| Dec 5, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 13,151 |
| Dec 4, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 3.16% | 10,120 |
| Dec 3, 2025 | 0.98 | 1.00 | 0.95 | 0.95 | 0.95 | 4.38% | 41,975 |
| Dec 1, 2025 | 1.00 | 1.01 | 0.91 | 0.91 | 0.91 | -8.07% | 180,169 |
| Nov 28, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 6,952 |
| Nov 25, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -9.09% | 3,032 |
| Nov 24, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 11.11% | 100 |
| Nov 21, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 2,998 |
| Nov 20, 2025 | 1.00 | 1.05 | 0.99 | 0.99 | 0.99 | -1.00% | 4,628 |
| Nov 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.09% | 1,499 |
| Nov 17, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -3.96% | 5,265 |
| Nov 13, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 3.06% | 3,300 |
| Nov 12, 2025 | 1.00 | 1.02 | 0.89 | 0.98 | 0.98 | 15.29% | 6,011 |
| Nov 10, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -18.27% | 15,361 |
| Nov 7, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | 432 |
| Nov 6, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 6.00% | 1,009 |
| Oct 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 875 |
| Oct 20, 2025 | 1.05 | 1.05 | 0.91 | 1.01 | 1.01 | -5.61% | 2,948 |
| Oct 16, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 3.88% | 763 |