Jianpu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	3.01	3.01	2.78	2.82	2.82	-2.76%	60,833
Jun 12, 2025	2.90	2.90	2.88	2.90	2.90	-3.65%	62,426
Jun 11, 2025	2.75	3.01	2.75	3.01	3.01	4.88%	46,262
Jun 10, 2025	2.75	3.00	2.75	2.87	2.87	-	53,496
Jun 9, 2025	2.85	2.87	2.85	2.87	2.87	5.51%	2,244
Jun 6, 2025	2.72	2.72	2.72	2.72	2.72	-1.81%	653
Jun 5, 2025	3.00	3.00	2.70	2.77	2.77	2.59%	42,554
Jun 4, 2025	2.83	2.84	2.70	2.70	2.70	-3.57%	7,975
Jun 3, 2025	2.80	2.80	2.80	2.80	2.80	-	196
Jun 2, 2025	2.80	2.90	2.80	2.80	2.80	-	1,302
May 30, 2025	2.80	2.85	2.80	2.80	2.80	-	17,503
May 29, 2025	2.84	2.84	2.80	2.80	2.80	-1.41%	3,936
May 28, 2025	2.68	2.90	2.68	2.84	2.84	4.60%	8,275
May 27, 2025	2.35	2.72	2.35	2.72	2.72	2.07%	51,540
May 23, 2025	2.69	2.69	2.63	2.66	2.66	-0.37%	1,839
May 22, 2025	2.65	2.67	2.64	2.67	2.67	-0.37%	1,539
May 21, 2025	2.68	2.68	2.68	2.68	2.68	-	2,010
May 20, 2025	2.50	2.70	2.50	2.68	2.68	5.93%	44,750
May 19, 2025	2.53	2.53	2.53	2.53	2.53	1.61%	115
May 16, 2025	2.49	2.49	2.48	2.49	2.49	-	1,639
May 15, 2025	2.40	2.58	2.38	2.49	2.49	0.85%	21,483
May 14, 2025	2.49	2.49	2.38	2.47	2.47	-0.04%	4,360
May 13, 2025	2.02	2.50	2.02	2.47	2.47	2.92%	7,715
May 12, 2025	2.12	2.40	2.12	2.40	2.40	6.19%	10,164
May 9, 2025	2.26	2.26	2.26	2.26	2.26	0.44%	1,137
May 8, 2025	2.19	2.25	2.19	2.25	2.25	3.21%	4,341
May 7, 2025	2.24	2.24	2.18	2.18	2.18	-0.91%	13,101
May 6, 2025	2.18	2.21	2.10	2.20	2.20	-	22,708
May 5, 2025	2.27	2.28	2.10	2.20	2.20	-3.08%	17,908
May 2, 2025	1.99	2.40	1.99	2.27	2.27	26.11%	8,894
May 1, 2025	1.37	2.20	1.37	1.80	1.80	53.19%	143,227
Apr 30, 2025	1.03	1.25	1.03	1.18	1.18	-7.48%	11,505
Apr 29, 2025	1.00	1.27	1.00	1.27	1.27	31.17%	7,955
Apr 28, 2025	0.73	0.98	0.73	0.97	0.97	32.63%	28,043
Apr 25, 2025	0.73	0.73	0.73	0.73	0.73	-	52
Apr 24, 2025	0.73	0.73	0.73	0.73	0.73	-	29
Apr 23, 2025	0.34	0.73	0.34	0.73	0.73	92.11%	56,228
Apr 22, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Apr 21, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Apr 17, 2025	0.33	0.40	0.33	0.38	0.38	16.64%	10,779
Apr 16, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Apr 15, 2025	0.33	0.33	0.33	0.33	0.33	-	3
Apr 14, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Apr 11, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Apr 10, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Apr 9, 2025	0.33	0.33	0.33	0.33	0.33	3.46%	177
Apr 8, 2025	0.31	0.31	0.31	0.31	0.31	-	1,751
Apr 7, 2025	0.31	0.31	0.31	0.31	0.31	-	18
Apr 4, 2025	0.31	0.31	0.31	0.31	0.31	-	8
Apr 3, 2025	0.31	0.31	0.31	0.31	0.31	-	-