Jintuo Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	19.10	19.25	18.70	18.71	18.71	-1.53%	2,832,141
Sep 29, 2026	18.88	19.20	18.50	19.00	19.00	0.21%	3,124,170
Sep 28, 2026	19.72	19.82	18.86	18.96	18.96	-4.15%	5,273,452
Sep 24, 2026	19.98	20.40	19.76	19.78	19.78	-1.49%	4,129,400
Sep 23, 2026	20.19	20.19	19.76	20.08	20.08	0.25%	3,251,600
Sep 22, 2026	20.24	20.40	19.92	20.03	20.03	-0.25%	3,896,100
Sep 21, 2026	20.17	20.38	19.98	20.08	20.08	-0.50%	3,930,151
Sep 18, 2026	20.08	20.31	20.00	20.18	20.18	1.31%	3,784,451
Sep 17, 2026	19.88	20.20	19.76	19.92	19.92	0.35%	3,247,600
Sep 16, 2026	19.78	20.00	19.64	19.85	19.85	0.05%	2,892,941
Sep 15, 2026	20.11	20.21	19.74	19.84	19.84	-1.05%	2,792,500
Sep 14, 2026	19.85	20.32	19.51	20.05	20.05	0.91%	3,908,100
Sep 11, 2026	19.88	20.18	19.37	19.87	19.87	-1.68%	4,575,980
Sep 10, 2026	20.70	20.70	20.19	20.21	20.21	-2.37%	3,034,900
Sep 9, 2026	21.01	21.19	20.66	20.70	20.70	-1.00%	2,885,200
Sep 8, 2026	20.95	21.10	20.68	20.91	20.91	0.05%	3,631,760
Sep 7, 2026	20.69	21.20	20.69	20.90	20.90	0.58%	3,897,279
Sep 4, 2026	21.64	21.64	20.52	20.78	20.78	-2.40%	4,849,341
Sep 3, 2026	21.01	21.50	21.01	21.29	21.29	1.00%	4,266,760
Sep 2, 2026	21.38	21.43	20.96	21.08	21.08	-2.63%	4,999,510
Sep 1, 2026	22.14	22.17	21.45	21.65	21.65	-1.55%	4,467,800
Aug 31, 2026	21.20	22.05	21.10	21.99	21.99	1.90%	5,520,100
Aug 28, 2026	21.90	22.12	21.54	21.58	21.58	-1.69%	5,194,400
Aug 27, 2026	21.40	22.03	21.23	21.95	21.95	1.86%	5,379,100
Aug 26, 2026	22.23	22.23	21.35	21.55	21.55	-2.84%	7,215,898
Aug 25, 2026	21.99	22.34	21.19	22.18	22.18	0.77%	7,037,880
Aug 24, 2026	22.93	23.31	21.68	22.01	22.01	-4.59%	10,886,950
Aug 21, 2026	22.91	23.36	22.51	23.07	23.07	-0.77%	9,778,921
Aug 20, 2026	24.93	25.11	23.25	23.25	23.25	-9.99%	8,854,526
Aug 19, 2026	28.32	28.32	25.83	25.83	25.83	-10.00%	8,288,700
Aug 18, 2026	27.70	28.84	27.29	28.70	28.70	3.65%	9,148,742
Aug 17, 2026	27.10	27.94	26.92	27.69	27.69	2.29%	5,671,100
Aug 14, 2026	26.85	27.11	26.25	27.07	27.07	0.93%	5,332,000
Aug 13, 2026	27.74	27.92	26.75	26.82	26.82	-2.76%	6,004,491
Aug 12, 2026	26.88	27.69	26.74	27.58	27.58	2.68%	5,514,200
Aug 11, 2026	26.37	27.37	26.01	26.86	26.86	0.64%	6,273,765
Aug 10, 2026	27.52	27.67	26.07	26.69	26.69	-2.20%	8,025,177
Aug 7, 2026	26.63	27.57	25.88	27.29	27.29	4.56%	10,345,701
Aug 6, 2026	25.28	26.65	25.00	26.10	26.10	1.95%	8,786,308
Aug 5, 2026	24.11	26.12	24.11	25.60	25.60	5.57%	10,610,214
Aug 4, 2026	23.10	24.25	22.44	24.25	24.25	5.11%	14,353,200
Aug 3, 2026	21.71	23.87	21.45	23.07	23.07	6.31%	20,791,947
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