Jianpu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	1.02	1.15	1.02	1.15	1.15	19.72%	1,842
Apr 29, 2026	0.90	0.99	0.90	0.96	0.96	14.36%	5,999
Apr 27, 2026	0.83	0.84	0.83	0.84	0.84	-	5,834
Apr 24, 2026	0.76	0.84	0.76	0.84	0.84	11.85%	2,139
Apr 21, 2026	0.75	0.75	0.75	0.75	0.75	-16.56%	1,900
Apr 20, 2026	0.80	0.90	0.80	0.90	0.90	-	1,663
Apr 15, 2026	0.90	0.90	0.90	0.90	0.90	3.34%	543
Apr 6, 2026	0.90	0.90	0.87	0.87	0.87	-1.10%	236
Apr 2, 2026	0.90	0.90	0.88	0.88	0.88	-	237
Apr 1, 2026	0.90	0.90	0.88	0.88	0.88	-2.16%	491
Mar 31, 2026	0.90	0.90	0.90	0.90	0.90	-3.10%	2,195
Mar 26, 2026	0.93	0.93	0.93	0.93	0.93	-	501
Mar 23, 2026	0.93	0.93	0.93	0.93	0.93	0.08%	1,007
Mar 11, 2026	0.93	0.93	0.93	0.93	0.93	-2.32%	132
Mar 3, 2026	0.95	0.95	0.95	0.95	0.95	6.74%	436
Mar 2, 2026	0.88	0.89	0.88	0.89	0.89	-1.88%	6,324
Feb 24, 2026	0.95	0.95	0.91	0.91	0.91	-4.87%	13,850
Feb 19, 2026	0.95	0.95	0.95	0.95	0.95	5.11%	104
Feb 18, 2026	0.91	0.91	0.91	0.91	0.91	-	115
Feb 17, 2026	0.91	0.91	0.91	0.91	0.91	-	8,144
Feb 12, 2026	0.91	0.91	0.91	0.91	0.91	-7.23%	1,000
Feb 11, 2026	0.91	0.98	0.91	0.98	0.98	5.83%	611
Feb 6, 2026	0.87	0.92	0.87	0.92	0.92	2.67%	640
Feb 5, 2026	0.90	0.90	0.90	0.90	0.90	-	188
Feb 4, 2026	0.92	0.92	0.90	0.90	0.90	2.27%	7,027
Feb 3, 2026	0.90	0.90	0.88	0.88	0.88	-6.38%	34,065
Jan 30, 2026	0.96	0.96	0.94	0.94	0.94	3.30%	5,031
Jan 29, 2026	0.91	0.91	0.91	0.91	0.91	-5.21%	7,299
Jan 28, 2026	0.96	0.96	0.96	0.96	0.96	0.05%	5,500
Jan 23, 2026	0.96	0.96	0.96	0.96	0.96	0.99%	100
Jan 21, 2026	0.95	0.95	0.95	0.95	0.95	-1.03%	258
Jan 14, 2026	0.96	0.96	0.96	0.96	0.96	1.04%	100
Jan 12, 2026	0.95	0.95	0.90	0.95	0.95	0.01%	13,111
Jan 9, 2026	0.95	0.95	0.95	0.95	0.95	-5.00%	146
Jan 5, 2026	1.00	1.00	1.00	1.00	1.00	-	851
Dec 31, 2025	0.95	1.00	0.95	1.00	1.00	2.04%	4,482
Dec 29, 2025	0.98	0.98	0.98	0.98	0.98	-2.00%	61,748
Dec 23, 2025	0.99	1.00	0.99	1.00	1.00	1.21%	376
Dec 22, 2025	0.94	0.99	0.94	0.99	0.99	-1.20%	10,980
Dec 17, 2025	0.93	1.00	0.93	1.00	1.00	6.38%	96,008
Dec 16, 2025	0.94	0.96	0.94	0.94	0.94	4.44%	553,111
Dec 15, 2025	0.90	0.90	0.90	0.90	0.90	-8.16%	643
Dec 11, 2025	0.98	0.98	0.98	0.98	0.98	1.03%	2,500
Dec 8, 2025	0.97	0.97	0.97	0.97	0.97	-3.00%	30,776
Dec 5, 2025	0.98	1.00	0.98	1.00	1.00	2.04%	13,151
Dec 4, 2025	0.96	0.98	0.96	0.98	0.98	3.16%	10,120