Jilin OLED Material Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	37.11	38.38	36.68	37.67	37.67	1.07%	4,751,046
Feb 12, 2026	36.75	37.40	36.50	37.27	37.27	1.77%	5,154,319
Feb 11, 2026	36.57	37.16	34.71	36.62	36.62	-0.49%	11,030,780
Feb 10, 2026	37.67	38.00	36.35	36.80	36.80	-3.03%	5,502,666
Feb 9, 2026	37.08	38.74	36.50	37.95	37.95	3.38%	5,643,685
Feb 6, 2026	37.26	37.79	36.20	36.71	36.71	-2.13%	3,825,102
Feb 5, 2026	38.10	38.86	37.40	37.51	37.51	-3.45%	7,364,339
Feb 4, 2026	37.09	38.99	36.70	38.85	38.85	4.46%	10,290,800
Feb 3, 2026	36.00	37.48	35.74	37.19	37.19	3.88%	8,223,869
Feb 2, 2026	37.54	38.30	35.50	35.80	35.80	-3.24%	6,927,045
Jan 30, 2026	36.69	37.24	35.40	37.00	37.00	-	5,867,690
Jan 29, 2026	36.85	37.77	36.03	37.00	37.00	1.51%	6,255,479
Jan 28, 2026	36.65	37.13	35.16	36.45	36.45	1.14%	6,713,863
Jan 27, 2026	35.60	37.47	34.93	36.04	36.04	2.21%	7,701,943
Jan 26, 2026	35.80	36.39	34.64	35.26	35.26	-2.06%	9,737,752
Jan 23, 2026	32.50	36.20	32.40	36.00	36.00	9.86%	11,106,080
Jan 22, 2026	34.28	34.39	32.30	32.77	32.77	-3.90%	9,133,252
Jan 21, 2026	32.97	34.73	32.55	34.10	34.10	3.33%	6,385,048
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