Jianpu Technology Inc. (AIJTY)
OTCMKTS · Delayed Price · Currency is USD
1.120
-0.310 (-21.68%)
Sep 15, 2025, 9:49 AM EDT
Jianpu Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 0.92 | 0.40% | 554 |
| Aug 6, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 0.91 | 3.75% | 2,434 |
| Aug 5, 2025 | 2.50 | 2.50 | 2.40 | 2.40 | 0.88 | -4.00% | 1,026 |
| Aug 4, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 0.92 | - | 15 |
| Aug 1, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 0.92 | - | 62 |
| Jul 31, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 0.92 | - | - |
| Jul 30, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 0.92 | 2.04% | 1,374 |
| Jul 29, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 0.90 | - | 51 |
| Jul 28, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 0.90 | - | 11 |
| Jul 25, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 0.90 | - | 1,103 |
| Jul 24, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 0.90 | 2.08% | 614 |
| Jul 23, 2025 | 2.50 | 2.50 | 2.40 | 2.40 | 0.88 | -3.81% | 2,337 |
| Jul 22, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 0.91 | 1.84% | 1,001 |
| Jul 21, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 0.90 | -2.00% | 4,167 |
| Jul 18, 2025 | 2.52 | 2.52 | 2.50 | 2.50 | 0.92 | 2.04% | 2,603 |
| Jul 17, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 0.90 | - | 63 |
| Jul 16, 2025 | 2.50 | 2.50 | 2.45 | 2.45 | 0.90 | -2.00% | 3,502 |
| Jul 15, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 0.92 | -0.79% | 908 |
| Jul 14, 2025 | 2.50 | 2.52 | 2.35 | 2.52 | 0.92 | -0.08% | 6,603 |
| Jul 11, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 0.92 | 0.88% | 400 |
| Jul 10, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 0.92 | - | 27,003 |
| Jul 9, 2025 | 2.37 | 2.55 | 2.37 | 2.50 | 0.92 | 16.28% | 3,144 |
| Jul 8, 2025 | 2.73 | 2.73 | 2.15 | 2.15 | 0.79 | -23.76% | 2,389 |
| Jul 7, 2025 | 2.61 | 2.82 | 2.61 | 2.82 | 1.03 | 12.80% | 2,174 |
| Jul 3, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 0.92 | - | 19 |