Jintuo Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	23.53	24.39	22.70	23.14	23.14	-4.30%	9,941,000
Feb 5, 2026	24.20	24.80	23.85	24.18	24.18	-0.33%	11,281,931
Feb 4, 2026	24.78	25.22	23.82	24.26	24.26	-1.02%	19,220,500
Feb 3, 2026	22.50	24.51	22.20	24.51	24.51	10.01%	10,545,507
Feb 2, 2026	22.29	23.50	22.05	22.28	22.28	0.81%	7,016,700
Jan 30, 2026	22.05	22.29	21.38	22.10	22.10	-0.72%	5,511,900
Jan 29, 2026	22.25	22.70	22.11	22.26	22.26	-1.02%	5,203,808
Jan 28, 2026	22.74	23.00	22.27	22.49	22.49	-0.71%	5,272,200
Jan 27, 2026	22.47	22.77	21.86	22.65	22.65	-0.31%	6,087,700
Jan 26, 2026	23.66	23.80	22.20	22.72	22.72	-4.50%	10,668,600
Jan 23, 2026	22.92	24.00	22.65	23.79	23.79	4.02%	13,444,500
Jan 22, 2026	23.00	23.70	22.75	22.87	22.87	-0.09%	9,584,400
Jan 21, 2026	22.52	23.29	22.45	22.89	22.89	0.39%	5,423,900
Jan 20, 2026	22.83	23.18	22.42	22.80	22.80	-0.13%	5,640,300
Jan 19, 2026	22.88	23.20	22.57	22.83	22.83	1.20%	5,046,200
Jan 16, 2026	22.27	22.79	22.06	22.56	22.56	1.62%	5,610,400
Jan 15, 2026	22.60	22.60	22.03	22.20	22.20	-2.46%	4,851,100
Jan 14, 2026	22.30	22.87	22.20	22.76	22.76	2.06%	9,755,300
Jan 13, 2026	23.50	23.50	22.00	22.30	22.30	-5.15%	12,262,668
Jan 12, 2026	23.49	23.95	23.15	23.51	23.51	0.26%	14,220,960
Jan 9, 2026	22.77	23.55	22.51	23.45	23.45	3.03%	16,917,760
Jan 8, 2026	22.02	22.78	21.72	22.76	22.76	2.11%	12,770,960
Jan 7, 2026	22.73	22.73	22.15	22.29	22.29	-3.04%	9,862,600
Jan 6, 2026	22.97	23.19	21.92	22.99	22.99	0.04%	16,785,400
Jan 5, 2026	22.50	23.28	22.22	22.98	22.98	1.91%	16,762,500
Dec 31, 2025	24.32	24.48	22.50	22.55	22.55	-4.49%	20,630,500
Dec 30, 2025	21.48	23.61	21.40	23.61	23.61	10.02%	15,692,800
Dec 29, 2025	21.59	22.00	21.23	21.46	21.46	-0.05%	8,688,200
Dec 26, 2025	22.08	22.08	21.05	21.47	21.47	-2.76%	13,247,800
Dec 25, 2025	21.22	22.48	21.02	22.08	22.08	2.22%	15,272,200
Dec 24, 2025	20.42	22.15	20.21	21.60	21.60	5.21%	15,974,900
Dec 23, 2025	20.85	20.90	20.16	20.53	20.53	-1.72%	6,868,300
Dec 22, 2025	20.39	21.20	19.90	20.89	20.89	2.81%	9,789,222
Dec 19, 2025	20.68	20.78	20.12	20.32	20.32	-1.12%	9,776,929
Dec 18, 2025	19.58	21.46	19.56	20.55	20.55	4.69%	18,754,547
Dec 17, 2025	19.31	19.79	19.12	19.63	19.63	-0.15%	7,075,200
Dec 16, 2025	19.90	20.20	19.54	19.66	19.66	-1.11%	7,159,700
Dec 15, 2025	20.07	20.36	19.66	19.88	19.88	-0.75%	9,731,447
Dec 12, 2025	19.49	20.39	19.47	20.03	20.03	3.14%	15,238,500
Dec 11, 2025	18.96	19.97	18.80	19.42	19.42	2.97%	12,983,400
Dec 10, 2025	18.71	19.45	18.69	18.86	18.86	-1.10%	7,123,300
Dec 9, 2025	18.47	19.37	18.30	19.07	19.07	0.63%	9,520,500
Dec 8, 2025	19.54	19.90	18.59	18.95	18.95	4.58%	14,040,420
Dec 5, 2025	18.16	18.35	17.68	18.12	18.12	-0.66%	9,389,666
Dec 4, 2025	17.16	18.81	17.16	18.24	18.24	6.67%	13,184,770
Dec 3, 2025	17.35	17.42	17.05	17.10	17.10	-1.27%	1,483,100
Dec 2, 2025	17.59	17.59	17.29	17.32	17.32	-1.20%	1,313,005
Dec 1, 2025	17.24	17.76	17.21	17.53	17.53	2.16%	2,492,000
Nov 28, 2025	16.95	17.17	16.88	17.16	17.16	0.82%	1,272,630
Nov 27, 2025	17.06	17.13	16.96	17.02	17.02	0.35%	1,044,200