Jilin OLED Material Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	56.37	57.00	52.80	53.95	53.95	-5.90%	12,848,145
Jul 2, 2026	58.39	61.00	55.59	57.33	57.33	-4.07%	15,895,653
Jul 1, 2026	62.01	62.89	58.30	59.76	59.76	-3.61%	17,386,382
Jun 30, 2026	58.50	62.00	57.54	62.00	62.00	7.45%	14,287,846
Jun 29, 2026	59.22	60.45	55.20	57.70	57.70	-1.18%	11,772,234
Jun 26, 2026	58.23	61.19	57.57	58.59	58.39	0.62%	13,855,079
Jun 25, 2026	58.50	60.80	57.05	58.23	58.03	1.06%	11,798,630
Jun 24, 2026	57.80	58.69	55.50	57.62	57.42	-2.67%	12,926,273
Jun 23, 2026	57.22	59.84	56.47	59.20	59.00	2.69%	13,206,465
Jun 22, 2026	56.25	60.50	56.23	57.65	57.45	1.18%	17,209,611
Jun 18, 2026	54.80	58.50	54.00	56.98	56.79	2.98%	18,743,440
Jun 17, 2026	48.99	57.44	48.90	55.33	55.14	13.89%	23,650,180
Jun 16, 2026	45.70	49.62	45.50	48.58	48.41	5.17%	10,798,760
Jun 15, 2026	44.01	46.56	44.01	46.19	46.03	5.94%	12,690,760
Jun 12, 2026	47.00	47.88	43.22	43.60	43.45	-4.49%	17,404,220
Jun 11, 2026	50.00	50.50	44.25	45.65	45.49	-9.60%	20,828,900
Jun 10, 2026	51.91	52.90	49.70	50.50	50.33	-4.36%	13,942,950
Jun 9, 2026	51.13	54.18	49.39	52.80	52.62	5.92%	17,243,487
Jun 8, 2026	50.05	53.50	48.56	49.85	49.68	-3.67%	25,431,860
Jun 5, 2026	50.54	55.55	50.02	51.75	51.57	0.52%	25,985,740
Jun 4, 2026	44.00	51.48	41.70	51.48	51.30	20.00%	29,280,180
Jun 3, 2026	40.81	44.28	40.81	42.90	42.75	5.80%	10,269,570
Jun 2, 2026	40.80	41.74	40.05	40.55	40.41	-0.81%	8,141,740
Jun 1, 2026	41.75	43.38	40.77	40.88	40.74	-2.08%	14,012,500
May 29, 2026	46.15	46.38	41.46	41.75	41.61	-9.18%	18,162,600
May 28, 2026	48.46	48.87	44.91	45.97	45.81	-5.55%	17,731,560
May 27, 2026	50.99	51.29	48.24	48.67	48.50	-4.36%	8,466,581
May 26, 2026	51.84	53.68	50.00	50.89	50.72	-2.42%	7,889,559
May 25, 2026	51.70	52.90	50.40	52.15	51.97	2.46%	8,919,584
May 22, 2026	48.41	51.58	46.50	50.90	50.73	6.37%	14,973,720
May 21, 2026	51.91	54.70	47.50	47.85	47.69	-4.93%	18,075,030
May 20, 2026	49.70	50.95	49.70	50.33	50.16	1.47%	7,645,827
May 19, 2026	49.55	50.00	47.53	49.60	49.43	-0.32%	9,036,815
May 18, 2026	48.91	50.19	48.00	49.76	49.59	2.22%	9,013,085
May 15, 2026	48.39	49.50	47.10	48.68	48.51	-0.21%	9,471,957
May 14, 2026	48.30	50.20	48.00	48.78	48.61	0.99%	11,582,630
May 13, 2026	47.20	49.50	47.18	48.30	48.14	1.13%	7,431,772
May 12, 2026	47.00	48.20	46.69	47.76	47.60	1.34%	6,691,675
May 11, 2026	47.00	47.55	46.44	47.13	46.97	1.25%	7,195,492
May 8, 2026	46.14	46.62	45.25	46.55	46.39	0.56%	6,278,395
May 7, 2026	46.54	47.30	45.77	46.29	46.13	0.35%	7,572,222
May 6, 2026	45.08	46.69	44.61	46.13	45.97	4.13%	11,253,410
Apr 30, 2026	43.50	44.47	42.68	44.30	44.15	2.67%	7,802,738
Apr 29, 2026	41.80	44.27	41.70	43.15	43.00	1.53%	9,428,341
Apr 28, 2026	43.73	43.73	42.00	42.50	42.35	-2.63%	9,266,492
Apr 27, 2026	40.00	44.18	39.54	43.65	43.50	10.42%	14,789,850
Apr 24, 2026	38.90	39.92	38.01	39.53	39.40	1.91%	10,732,700
Apr 23, 2026	40.40	40.40	38.67	38.79	38.66	-3.63%	7,020,166
Apr 22, 2026	39.26	40.40	38.18	40.25	40.11	3.26%	13,002,240
Apr 21, 2026	38.59	39.22	38.17	38.98	38.85	1.38%	4,760,811