Jianpu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	14.35%	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	-2.31%	132
Mar 3, 2026	0.95	0.95	0.95	0.95	0.95	6.74%	436