Jintuo Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	24.33	24.65	23.60	23.71	23.71	0.47%	6,768,107
Mar 19, 2026	24.58	24.98	23.48	23.60	23.60	-5.75%	7,321,900
Mar 18, 2026	24.36	25.10	23.91	25.04	25.04	3.43%	8,242,700
Mar 17, 2026	23.62	24.90	23.20	24.21	24.21	2.50%	12,114,600
Mar 16, 2026	22.44	23.86	22.23	23.62	23.62	4.47%	5,809,200
Mar 13, 2026	23.12	23.35	22.61	22.61	22.61	-2.75%	4,621,700
Mar 12, 2026	23.49	23.70	23.12	23.25	23.25	-1.11%	5,733,800
Mar 11, 2026	22.51	24.05	22.51	23.51	23.51	4.12%	13,015,000
Mar 10, 2026	21.20	22.73	21.20	22.58	22.58	6.91%	6,419,100
Mar 9, 2026	21.10	21.29	20.52	21.12	21.12	-0.47%	3,896,700
Mar 6, 2026	20.78	21.70	20.75	21.22	21.22	1.53%	3,335,994
Mar 5, 2026	21.14	21.50	20.79	20.90	20.90	0.24%	2,752,200
Mar 4, 2026	20.71	21.28	20.60	20.85	20.85	-2.02%	4,363,352
Mar 3, 2026	22.50	22.85	21.21	21.28	21.28	-5.46%	5,894,378
Mar 2, 2026	22.55	23.15	22.31	22.51	22.51	-1.79%	4,894,800
Feb 27, 2026	22.78	22.94	22.61	22.92	22.92	-0.22%	3,294,107
Feb 26, 2026	22.76	23.20	22.51	22.97	22.97	0.92%	4,874,700
Feb 25, 2026	22.77	23.04	22.49	22.76	22.76	-0.18%	4,664,700
Feb 24, 2026	22.16	23.50	22.03	22.80	22.80	4.01%	6,786,200
Feb 13, 2026	21.96	22.26	21.75	21.92	21.92	-1.26%	3,408,600
Feb 12, 2026	21.90	22.66	21.80	22.20	22.20	1.83%	7,222,600
Feb 11, 2026	22.22	22.42	21.76	21.80	21.80	-1.62%	5,236,800
Feb 10, 2026	22.51	22.69	22.02	22.16	22.16	-1.51%	6,211,600
Feb 9, 2026	23.60	23.60	22.01	22.50	22.50	-2.77%	9,214,300
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