Jilin OLED Material Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	32.97	34.73	32.55	34.16	-	3.52%	4,514,830
Jan 20, 2026	32.50	33.29	31.86	33.00	33.00	1.23%	6,332,961
Jan 19, 2026	32.15	33.14	31.55	32.60	32.60	1.24%	4,542,707
Jan 16, 2026	32.80	32.80	31.84	32.20	32.20	0.12%	4,963,453
Jan 15, 2026	33.00	33.00	31.56	32.16	32.16	-3.10%	6,896,193
Jan 14, 2026	31.43	33.40	30.70	33.19	33.19	5.60%	12,314,160
Jan 13, 2026	32.88	32.88	31.00	31.43	31.43	-4.00%	7,927,627
Jan 12, 2026	31.79	33.30	30.84	32.74	32.74	4.07%	12,249,900
Jan 9, 2026	31.50	31.96	30.83	31.46	31.46	1.81%	7,229,309
Jan 8, 2026	29.65	31.59	29.57	30.90	30.90	3.69%	9,435,740
Jan 7, 2026	28.76	30.08	28.19	29.80	29.80	4.01%	7,560,695
Jan 6, 2026	28.66	29.18	28.39	28.65	28.65	0.10%	5,714,134
Jan 5, 2026	27.66	28.81	27.40	28.62	28.62	4.84%	6,663,694
Dec 31, 2025	28.03	28.44	27.23	27.30	27.30	-3.81%	7,088,933
Dec 30, 2025	28.00	28.87	28.00	28.38	28.38	-0.32%	4,795,302
Dec 29, 2025	29.08	30.50	28.18	28.47	28.47	-1.18%	7,769,989
Dec 26, 2025	28.95	29.11	28.33	28.81	28.81	-0.14%	5,433,001
Dec 25, 2025	28.87	29.00	28.41	28.85	28.85	0.45%	4,196,020
Dec 24, 2025	28.44	29.00	27.72	28.72	28.72	1.20%	7,021,605
Dec 23, 2025	28.39	28.98	28.05	28.38	28.38	0.35%	4,532,234
Dec 22, 2025	28.11	28.75	28.05	28.28	28.28	0.60%	5,555,760
Dec 19, 2025	27.63	28.27	27.30	28.11	28.11	2.48%	6,738,764
Dec 18, 2025	27.90	27.90	27.28	27.43	27.43	-1.65%	4,619,894
Dec 17, 2025	26.58	28.15	26.41	27.89	27.89	3.95%	6,836,290
Dec 16, 2025	27.20	27.39	26.51	26.83	26.83	-2.47%	5,228,961
Dec 15, 2025	26.03	28.28	26.03	27.51	27.51	4.56%	10,617,720
Dec 12, 2025	26.54	26.78	26.01	26.31	26.31	-0.75%	4,328,428
Dec 11, 2025	27.10	27.13	26.49	26.51	26.51	-2.03%	3,753,075
Dec 10, 2025	26.42	27.10	26.22	27.06	27.06	1.81%	5,103,606
Dec 9, 2025	26.17	27.14	26.16	26.58	26.58	1.61%	5,356,242
Dec 8, 2025	25.45	26.28	25.39	26.16	26.16	3.03%	3,872,199
Dec 5, 2025	25.20	25.52	24.89	25.39	25.39	1.28%	3,371,787
Dec 4, 2025	24.50	25.26	24.20	25.07	25.07	0.76%	5,188,232
Dec 3, 2025	24.74	25.14	24.52	24.88	24.88	0.57%	3,700,750
Dec 2, 2025	24.87	24.87	24.43	24.74	24.74	-0.36%	3,104,333
Dec 1, 2025	24.53	25.08	24.00	24.83	24.83	1.22%	5,393,049
Nov 28, 2025	24.45	24.53	23.90	24.53	24.53	0.62%	2,736,236
Nov 27, 2025	24.48	25.33	24.09	24.38	24.38	0.45%	7,019,984
Nov 26, 2025	24.20	24.90	23.85	24.27	24.27	0.83%	5,087,103
Nov 25, 2025	24.09	24.64	23.98	24.07	24.07	1.01%	4,001,197
Nov 24, 2025	23.50	24.10	23.10	23.83	23.83	3.20%	4,373,960
Nov 21, 2025	23.98	23.98	23.00	23.09	23.09	-3.71%	5,245,782
Nov 20, 2025	24.10	24.38	23.63	23.98	23.98	-0.29%	3,896,645
Nov 19, 2025	24.30	24.30	23.76	24.05	24.05	0.59%	4,034,324
Nov 18, 2025	24.59	24.77	23.80	23.91	23.91	-3.71%	7,323,090
Nov 17, 2025	25.21	25.57	24.58	24.83	24.83	-2.55%	7,365,556
Nov 14, 2025	28.26	28.29	25.47	25.48	25.48	-10.66%	13,556,930
Nov 13, 2025	27.78	29.31	27.78	28.52	28.52	2.66%	14,266,780
Nov 12, 2025	27.86	28.62	27.58	27.78	27.78	-0.14%	8,567,609
Nov 11, 2025	28.00	28.64	27.57	27.82	27.82	-0.64%	7,016,490