Jintuo Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	35.00	36.38	33.00	34.44	34.44	-1.54%	13,021,100
Jul 8, 2026	36.65	38.90	34.80	34.98	34.98	-5.56%	19,253,700
Jul 7, 2026	39.14	42.29	35.94	37.04	37.04	-6.30%	32,876,800
Jul 6, 2026	37.34	39.53	37.00	39.53	39.53	9.99%	13,806,000
Jul 3, 2026	33.35	35.94	33.01	35.94	35.94	10.01%	7,675,200
Jul 2, 2026	32.61	34.30	32.16	32.67	32.67	-1.48%	8,043,800
Jul 1, 2026	35.88	36.65	32.90	33.16	33.16	-6.62%	11,756,500
Jun 30, 2026	32.30	35.51	31.80	35.51	35.51	10.01%	13,276,200
Jun 29, 2026	33.40	33.90	30.87	32.28	32.28	-4.97%	10,076,400
Jun 26, 2026	35.60	35.60	33.58	33.97	33.97	-2.39%	9,754,200
Jun 25, 2026	36.22	37.32	34.22	34.80	34.80	-3.92%	11,365,800
Jun 24, 2026	36.48	37.80	35.58	36.22	36.22	-2.11%	10,113,574
Jun 23, 2026	36.50	37.67	35.74	37.00	37.00	0.19%	13,331,100
Jun 22, 2026	37.10	37.30	34.50	36.93	36.93	1.34%	17,388,002
Jun 18, 2026	33.79	36.44	33.01	36.44	36.44	9.99%	9,170,300
Jun 17, 2026	31.31	33.97	30.80	33.13	33.13	4.74%	12,928,400
Jun 16, 2026	30.11	31.85	30.00	31.63	31.63	4.15%	9,263,160
Jun 15, 2026	30.00	30.97	29.39	30.37	30.37	1.98%	13,378,460
Jun 12, 2026	33.09	33.10	29.78	29.78	29.78	-10.00%	16,888,500
Jun 11, 2026	30.80	33.78	30.17	33.09	33.09	6.74%	17,942,500
Jun 10, 2026	31.73	32.24	30.70	31.00	31.00	-1.37%	16,249,100
Jun 9, 2026	31.00	31.43	30.00	31.43	31.43	10.01%	10,415,330
Jun 8, 2026	26.29	29.13	26.29	28.57	28.57	3.82%	9,244,702
Jun 5, 2026	28.00	28.15	26.28	27.52	27.52	-0.29%	6,225,428
Jun 4, 2026	26.65	28.26	26.60	27.60	27.60	2.79%	6,380,270
Jun 3, 2026	26.39	27.94	26.39	26.85	26.85	1.32%	4,912,500
Jun 2, 2026	26.45	26.78	25.50	26.50	26.50	-0.67%	5,162,500
Jun 1, 2026	26.54	27.29	26.45	26.68	26.68	-1.91%	3,980,500
May 29, 2026	28.40	28.52	26.92	27.20	27.20	-2.86%	5,889,028
May 28, 2026	27.54	29.00	26.85	28.00	28.00	1.67%	6,929,400
May 27, 2026	28.51	29.11	27.04	27.54	27.54	-3.23%	9,595,772
May 26, 2026	31.81	32.60	28.00	28.46	28.46	-8.22%	16,417,800
May 25, 2026	29.50	31.66	29.50	31.01	31.01	4.20%	10,996,662
May 22, 2026	29.48	30.64	28.83	29.76	29.76	0.74%	6,992,100
May 21, 2026	30.78	31.45	29.49	29.54	29.54	-2.12%	10,803,400
May 20, 2026	28.72	30.57	28.72	30.18	30.18	5.38%	12,521,800
May 19, 2026	29.03	29.64	28.33	28.64	28.64	-2.32%	9,655,100
May 18, 2026	30.17	30.17	29.00	29.32	29.32	-3.77%	11,358,439
May 15, 2026	30.50	31.46	29.80	30.47	30.47	-0.46%	18,272,900
May 14, 2026	30.20	31.87	30.20	30.61	30.61	-0.39%	16,702,426
May 13, 2026	30.93	31.30	29.59	30.73	30.73	-0.52%	21,507,700
May 12, 2026	28.16	30.89	28.16	30.89	30.89	10.01%	9,493,572
May 11, 2026	27.71	28.20	27.40	28.08	28.08	-0.25%	7,191,600
May 8, 2026	27.59	28.68	27.30	28.15	28.15	1.59%	8,564,500
May 7, 2026	27.79	28.35	27.30	27.71	27.71	-	10,548,200
May 6, 2026	27.50	29.00	27.00	27.71	27.71	3.40%	13,833,202
Apr 30, 2026	26.16	27.20	25.75	26.80	26.80	0.56%	9,595,800
Apr 29, 2026	25.19	27.07	24.56	26.65	26.65	6.34%	13,303,788
Apr 28, 2026	25.00	26.07	24.90	25.06	25.06	-1.34%	12,657,500
Apr 27, 2026	22.95	25.40	22.77	25.40	25.40	10.00%	13,199,400