Jintuo Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	21.90	22.23	21.36	21.70	21.70	7.37%	16,901,636
Jul 30, 2026	22.41	22.43	20.21	20.21	20.21	-10.02%	11,210,600
Jul 29, 2026	23.40	23.54	21.89	22.46	22.46	-4.02%	7,862,262
Jul 28, 2026	24.37	25.10	23.22	23.40	23.40	-6.21%	6,159,739
Jul 27, 2026	24.32	25.05	23.88	24.95	24.95	2.67%	6,534,300
Jul 24, 2026	24.30	25.31	23.71	24.30	24.30	-2.80%	6,350,700
Jul 23, 2026	25.72	25.77	24.90	25.00	25.00	-3.18%	8,451,807
Jul 22, 2026	26.26	26.77	25.33	25.82	25.82	-3.98%	11,770,007
Jul 21, 2026	27.26	28.02	26.24	26.89	26.89	-7.78%	17,635,600
Jul 20, 2026	31.95	31.95	29.16	29.16	29.16	-10.00%	9,342,600
Jul 17, 2026	35.02	35.44	32.40	32.40	32.40	-10.00%	13,674,209
Jul 16, 2026	34.10	37.80	33.46	36.00	36.00	2.86%	16,890,400
Jul 15, 2026	36.60	36.96	34.49	35.00	35.00	-2.75%	11,701,707
Jul 14, 2026	34.80	36.50	32.62	35.99	35.99	5.79%	13,339,460
Jul 13, 2026	37.69	37.69	34.02	34.02	34.02	-10.01%	15,204,400
Jul 10, 2026	33.92	37.88	33.80	37.88	37.80	9.99%	12,007,900
Jul 9, 2026	35.00	36.38	33.00	34.44	34.37	-1.54%	13,021,100
Jul 8, 2026	36.65	38.90	34.80	34.98	34.91	-5.56%	19,253,700
Jul 7, 2026	39.14	42.29	35.94	37.04	36.96	-6.30%	32,876,800
Jul 6, 2026	37.34	39.53	37.00	39.53	39.45	9.99%	13,806,000
Jul 3, 2026	33.35	35.94	33.01	35.94	35.87	10.01%	7,675,200
Jul 2, 2026	32.61	34.30	32.16	32.67	32.60	-1.48%	8,043,800
Jul 1, 2026	35.88	36.65	32.90	33.16	33.09	-6.62%	11,756,500
Jun 30, 2026	32.30	35.51	31.80	35.51	35.44	10.01%	13,276,200
Jun 29, 2026	33.40	33.90	30.87	32.28	32.21	-4.97%	10,076,400
Jun 26, 2026	35.60	35.60	33.58	33.97	33.90	-2.39%	9,754,200
Jun 25, 2026	36.22	37.32	34.22	34.80	34.73	-3.92%	11,365,800
Jun 24, 2026	36.48	37.80	35.58	36.22	36.15	-2.11%	10,113,574
Jun 23, 2026	36.50	37.67	35.74	37.00	36.92	0.19%	13,331,100
Jun 22, 2026	37.10	37.30	34.50	36.93	36.85	1.34%	17,388,002
Jun 18, 2026	33.79	36.44	33.01	36.44	36.37	9.99%	9,170,300
Jun 17, 2026	31.31	33.97	30.80	33.13	33.06	4.74%	12,928,400
Jun 16, 2026	30.11	31.85	30.00	31.63	31.57	4.15%	9,263,160
Jun 15, 2026	30.00	30.97	29.39	30.37	30.31	1.98%	13,378,460
Jun 12, 2026	33.09	33.10	29.78	29.78	29.72	-10.00%	16,888,500
Jun 11, 2026	30.80	33.78	30.17	33.09	33.02	6.74%	17,942,500
Jun 10, 2026	31.73	32.24	30.70	31.00	30.94	-1.37%	16,249,100
Jun 9, 2026	31.00	31.43	30.00	31.43	31.37	10.01%	10,415,330
Jun 8, 2026	26.29	29.13	26.29	28.57	28.51	3.82%	9,244,702
Jun 5, 2026	28.00	28.15	26.28	27.52	27.46	-0.29%	6,225,428
Jun 4, 2026	26.65	28.26	26.60	27.60	27.54	2.79%	6,380,270
Jun 3, 2026	26.39	27.94	26.39	26.85	26.80	1.32%	4,912,500
Jun 2, 2026	26.45	26.78	25.50	26.50	26.45	-0.67%	5,162,500
Jun 1, 2026	26.54	27.29	26.45	26.68	26.63	-1.91%	3,980,500
May 29, 2026	28.40	28.52	26.92	27.20	27.14	-2.86%	5,889,028
May 28, 2026	27.54	29.00	26.85	28.00	27.94	1.67%	6,929,400
May 27, 2026	28.51	29.11	27.04	27.54	27.48	-3.23%	9,595,772
May 26, 2026	31.81	32.60	28.00	28.46	28.40	-8.22%	16,417,800
May 25, 2026	29.50	31.66	29.50	31.01	30.95	4.20%	10,996,660
May 22, 2026	29.48	30.64	28.83	29.76	29.70	0.74%	6,992,100