Jianpu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2025	2.50	2.50	2.40	2.40	2.40	-3.81%	2,337
Jul 22, 2025	2.50	2.50	2.50	2.50	2.50	1.84%	1,001
Jul 21, 2025	2.45	2.45	2.45	2.45	2.45	-2.00%	4,167
Jul 18, 2025	2.52	2.52	2.50	2.50	2.50	2.04%	2,603
Jul 17, 2025	2.45	2.45	2.45	2.45	2.45	-	63
Jul 16, 2025	2.50	2.50	2.45	2.45	2.45	-2.00%	3,502
Jul 15, 2025	2.50	2.50	2.50	2.50	2.50	-0.79%	908
Jul 14, 2025	2.50	2.52	2.35	2.52	2.52	-0.08%	6,603
Jul 11, 2025	2.52	2.52	2.52	2.52	2.52	0.88%	400
Jul 10, 2025	2.50	2.50	2.50	2.50	2.50	-	27,003
Jul 9, 2025	2.37	2.55	2.37	2.50	2.50	16.28%	3,144
Jul 8, 2025	2.73	2.73	2.15	2.15	2.15	-23.76%	2,389
Jul 7, 2025	2.61	2.82	2.61	2.82	2.82	12.80%	2,174
Jul 3, 2025	2.50	2.50	2.50	2.50	2.50	-	19
Jul 2, 2025	2.50	2.50	2.50	2.50	2.50	-0.40%	1,700
Jul 1, 2025	2.51	2.51	2.51	2.51	2.51	-	-
Jun 30, 2025	2.51	2.51	2.51	2.51	2.51	0.40%	2,056
Jun 27, 2025	2.41	2.58	2.41	2.50	2.50	13.64%	82,166
Jun 26, 2025	2.45	2.45	2.20	2.20	2.20	4.76%	1,583
Jun 25, 2025	2.50	2.61	2.10	2.10	2.10	-18.92%	19,173
Jun 24, 2025	1.56	2.69	1.56	2.59	2.59	-4.07%	13,053
Jun 23, 2025	2.82	2.82	2.30	2.70	2.70	-5.26%	6,091
Jun 20, 2025	2.85	2.85	2.85	2.85	2.85	-	1
Jun 18, 2025	2.88	2.89	2.85	2.85	2.85	-1.04%	8,820
Jun 17, 2025	2.89	2.89	2.88	2.88	2.88	-0.35%	11,560
Jun 16, 2025	2.82	2.90	2.50	2.89	2.89	2.48%	45,446
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