Jianpu Technology Inc. (AIJTY)
OTCMKTS · Delayed Price · Currency is USD
1.070
+0.040 (3.88%)
Oct 16, 2025, 2:16 PM EDT
Jianpu Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Oct 16, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 3.88% | 763 |
| Oct 15, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 2,892 |
| Oct 14, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | 2,001 |
| Oct 13, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.41% | 4,186 |
| Oct 10, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | -1.84% | 4,388 |
| Oct 9, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | 0.93% | 11,010 |
| Oct 8, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.38% | 1,062 |
| Oct 7, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Oct 6, 2025 | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | -9.17% | 3,007 |
| Oct 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 16.50% | 2,000 |
| Oct 2, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.34% | 3,836 |
| Oct 1, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 5 |
| Sep 30, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 6 |
| Sep 29, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.57% | 1,015 |
| Sep 26, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 25, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.10% | 187 |
| Sep 24, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 23, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.84% | 1,000 |
| Sep 22, 2025 | 0.92 | 1.05 | 0.78 | 1.03 | 1.03 | -12.19% | 4,378 |
| Sep 19, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.25% | 100 |
| Sep 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 13.21% | 756 |
| Sep 17, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 6.00% | 1,328 |
| Sep 16, 2025 | 1.13 | 1.13 | 1.00 | 1.00 | 1.00 | -28.06% | 11,985 |
| Sep 15, 2025 | 1.27 | 1.39 | 1.12 | 1.39 | 1.39 | -0.71% | 3,463 |
| Sep 12, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.10% | 1,062 |
| Sep 11, 2025 | 1.26 | 1.44 | 1.18 | 1.43 | 1.43 | 21.19% | 11,637 |
| Sep 10, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.61% | 2,008 |
| Sep 9, 2025 | 1.00 | 1.15 | 1.00 | 1.15 | 1.15 | -61.98% | 3,617 |
| Sep 8, 2025 | 2.61 | 3.07 | 2.61 | 3.03 | 1.11 | -1.47% | 13,070 |
| Sep 5, 2025 | 3.00 | 3.08 | 3.00 | 3.07 | 1.12 | 9.25% | 7,680 |
| Sep 4, 2025 | 2.16 | 2.81 | 2.16 | 2.81 | 1.03 | -6.33% | 1,701 |
| Sep 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 1.10 | - | - |
| Sep 2, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 1.10 | 3.45% | 6,538 |
| Aug 29, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 1.06 | -0.34% | 688 |
| Aug 28, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 1.07 | -0.68% | 518 |
| Aug 27, 2025 | 2.90 | 2.93 | 2.90 | 2.93 | 1.07 | 0.34% | 539 |
| Aug 26, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 1.07 | -0.68% | 109 |
| Aug 25, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 1.08 | -1.34% | 1,408 |
| Aug 22, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 1.09 | -0.17% | 500 |
| Aug 21, 2025 | 2.95 | 2.99 | 2.95 | 2.99 | 1.09 | -0.50% | 1,116 |
| Aug 20, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 1.10 | - | 168 |
| Aug 19, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 1.10 | - | 927 |
| Aug 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 1.10 | - | 73 |
| Aug 15, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 1.10 | - | 18 |
| Aug 14, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 1.10 | - | 1 |
| Aug 13, 2025 | 3.00 | 3.00 | 2.89 | 3.00 | 1.10 | - | 3,094 |
| Aug 12, 2025 | 3.00 | 3.00 | 2.91 | 3.00 | 1.10 | 9.09% | 4,270 |
| Aug 11, 2025 | 2.78 | 2.78 | 2.73 | 2.75 | 1.01 | -0.72% | 4,509 |
| Aug 8, 2025 | 2.54 | 2.78 | 2.54 | 2.77 | 1.01 | 10.80% | 3,208 |