Jianpu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.96	0.96	0.96	0.96	0.96	-4.48%	4
Oct 8, 2026	1.05	1.05	1.01	1.01	1.01	-4.29%	504
Oct 7, 2026	1.05	1.05	1.05	1.05	1.05	-0.47%	167
Oct 5, 2026	1.06	1.06	1.06	1.06	1.06	13.44%	200
Oct 2, 2026	0.93	0.93	0.93	0.93	0.93	1.08%	4,018
Sep 30, 2026	0.93	0.93	0.92	0.92	0.92	0.01%	3,500
Sep 29, 2026	0.88	0.92	0.88	0.92	0.92	-2.13%	9,750
Sep 25, 2026	0.94	0.94	0.94	0.94	0.94	-2.08%	44,854
Sep 24, 2026	0.96	0.96	0.94	0.96	0.96	-2.04%	1,400
Sep 23, 2026	0.96	0.98	0.96	0.98	0.98	-2.49%	810
Sep 21, 2026	1.05	1.10	1.01	1.01	1.01	0.50%	4,502
Sep 18, 2026	0.92	1.00	0.92	1.00	1.00	4.98%	1,347
Sep 17, 2026	0.95	0.95	0.95	0.95	0.95	-0.30%	1,150
Sep 16, 2026	0.92	0.96	0.91	0.96	0.96	1.11%	50,109
Sep 15, 2026	1.00	1.00	0.93	0.95	0.95	-5.50%	2,300
Sep 14, 2026	0.99	1.00	0.95	1.00	1.00	5.20%	1,205
Sep 9, 2026	0.95	0.95	0.95	0.95	0.95	5.49%	591
Sep 8, 2026	0.91	0.91	0.90	0.90	0.90	-5.20%	2,118
Sep 4, 2026	0.90	1.00	0.90	0.95	0.95	0.54%	4,300
Sep 2, 2026	0.90	0.97	0.90	0.95	0.95	15.85%	19,901
Sep 1, 2026	0.82	0.82	0.82	0.82	0.82	-4.89%	500
Aug 31, 2026	0.90	0.90	0.86	0.86	0.86	-7.24%	1,302
Aug 25, 2026	0.93	0.93	0.93	0.93	0.93	-0.11%	520
Aug 24, 2026	0.93	0.93	0.93	0.93	0.93	2.88%	2,500
Aug 20, 2026	0.95	0.95	0.90	0.90	0.90	-2.80%	5,147
Aug 19, 2026	0.84	0.93	0.84	0.93	0.93	8.95%	14,104
Aug 17, 2026	0.88	0.88	0.85	0.85	0.85	-1.12%	13,863
Aug 14, 2026	0.87	0.87	0.86	0.86	0.86	-1.20%	6,300
Aug 13, 2026	0.83	0.87	0.83	0.87	0.87	3.08%	10,874
Jul 31, 2026	0.84	0.84	0.84	0.84	0.84	-0.78%	143
Jul 23, 2026	0.85	0.85	0.85	0.85	0.85	4.88%	3,073
Jul 10, 2026	0.81	0.81	0.81	0.81	0.81	-	286
Jul 8, 2026	0.81	0.81	0.81	0.81	0.81	-	359
Jul 7, 2026	0.81	0.81	0.81	0.81	0.81	-	100
Jul 6, 2026	0.81	0.91	0.81	0.81	0.81	-	2,820
Jul 2, 2026	0.81	0.81	0.81	0.81	0.81	-	1,952
Jun 30, 2026	0.65	0.83	0.65	0.81	0.81	-	6,481
Jun 29, 2026	0.65	0.89	0.65	0.81	0.81	-7.84%	3,100
Jun 23, 2026	0.88	0.88	0.88	0.88	0.88	-1.12%	2,056
Jun 17, 2026	0.89	0.89	0.89	0.89	0.89	-	157
Jun 16, 2026	0.89	0.89	0.89	0.89	0.89	-5.60%	10,387
Jun 2, 2026	0.88	0.94	0.88	0.94	0.94	5.93%	6,806
Jun 1, 2026	0.89	0.89	0.89	0.89	0.89	2.30%	395
May 26, 2026	0.87	0.87	0.87	0.87	0.87	-1.14%	1,687
May 20, 2026	0.88	0.88	0.88	0.88	0.88	-1.12%	2,554
May 19, 2026	0.89	0.89	0.89	0.89	0.89	-6.32%	183
May 12, 2026	0.83	0.95	0.83	0.95	0.95	13.10%	76,221
May 11, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	6,686
May 4, 2026	0.85	0.85	0.85	0.85	0.85	-20.56%	511
May 1, 2026	1.07	1.07	1.07	1.07	1.07	-6.96%	160