Jintuo Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2026	23.90	24.15	22.76	23.09	23.09	-3.59%	8,122,500
Apr 23, 2026	25.37	25.60	23.74	23.95	23.95	-6.41%	14,389,900
Apr 22, 2026	24.94	26.24	24.48	25.59	25.59	1.79%	12,438,800
Apr 21, 2026	27.00	27.50	24.50	25.14	25.14	-7.06%	19,785,800
Apr 20, 2026	26.20	28.10	26.01	27.05	27.05	3.24%	21,238,500
Apr 17, 2026	26.22	26.66	25.70	26.20	26.20	-1.09%	13,928,300
Apr 16, 2026	26.90	27.18	25.89	26.49	26.49	-1.56%	14,076,600
Apr 15, 2026	25.56	28.16	25.40	26.91	26.91	5.12%	19,273,200
Apr 14, 2026	25.97	26.20	25.01	25.60	25.60	-1.04%	7,032,700
Apr 13, 2026	25.80	26.00	25.33	25.87	25.87	-0.77%	8,559,500
Apr 10, 2026	26.50	26.90	26.01	26.07	26.07	-0.87%	9,469,100
Apr 9, 2026	26.00	26.66	25.80	26.30	26.30	0.80%	16,697,600
Apr 8, 2026	24.26	26.09	23.87	26.09	26.09	9.99%	13,998,600
Apr 7, 2026	23.94	24.99	23.53	23.72	23.72	-0.38%	3,940,000
Apr 3, 2026	25.20	25.20	23.71	23.81	23.81	-3.80%	4,871,116
Apr 2, 2026	25.48	25.65	24.57	24.75	24.75	-2.94%	5,083,916
Apr 1, 2026	25.36	25.83	25.04	25.50	25.50	0.75%	6,321,100
Mar 31, 2026	25.70	26.08	24.72	25.31	25.31	0.36%	7,844,300