Jilin OLED Material Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	50.00	50.50	47.48	47.78	-	-5.39%	9,583,226
Jun 10, 2026	51.91	52.90	49.70	50.50	50.50	-4.36%	13,942,959
Jun 9, 2026	51.13	54.18	49.39	52.80	52.80	5.92%	17,243,487
Jun 8, 2026	50.05	53.50	48.56	49.85	49.85	-3.67%	25,431,860
Jun 5, 2026	50.54	55.55	50.02	51.75	51.75	0.52%	25,985,740
Jun 4, 2026	44.00	51.48	41.70	51.48	51.48	20.00%	29,280,185
Jun 3, 2026	40.81	44.28	40.81	42.90	42.90	5.80%	10,269,576
Jun 2, 2026	40.80	41.74	40.05	40.55	40.55	-0.81%	8,141,740
Jun 1, 2026	41.75	43.38	40.77	40.88	40.88	-2.08%	14,012,500
May 29, 2026	46.15	46.38	41.46	41.75	41.75	-9.18%	18,162,600
May 28, 2026	48.46	48.87	44.91	45.97	45.97	-5.55%	17,731,562
May 27, 2026	50.99	51.29	48.24	48.67	48.67	-4.36%	8,466,581
May 26, 2026	51.84	53.68	50.00	50.89	50.89	-2.42%	7,889,559
May 25, 2026	51.70	52.90	50.40	52.15	52.15	2.46%	8,919,584
May 22, 2026	48.41	51.58	46.50	50.90	50.90	6.37%	14,973,721
May 21, 2026	51.91	54.70	47.50	47.85	47.85	-4.93%	18,075,035
May 20, 2026	49.70	50.95	49.70	50.33	50.33	1.47%	7,645,827
May 19, 2026	49.55	50.00	47.53	49.60	49.60	-0.32%	9,036,815
May 18, 2026	48.91	50.19	48.00	49.76	49.76	2.22%	9,013,085
May 15, 2026	48.39	49.50	47.10	48.68	48.68	-0.21%	9,471,957
May 14, 2026	48.30	50.20	48.00	48.78	48.78	0.99%	11,582,638
May 13, 2026	47.20	49.50	47.18	48.30	48.30	1.13%	7,431,772
May 12, 2026	47.00	48.20	46.69	47.76	47.76	1.34%	6,691,675
May 11, 2026	47.00	47.55	46.44	47.13	47.13	1.25%	7,195,492
May 8, 2026	46.14	46.62	45.25	46.55	46.55	0.56%	6,278,395
May 7, 2026	46.54	47.30	45.77	46.29	46.29	0.35%	7,572,222
May 6, 2026	45.08	46.69	44.61	46.13	46.13	4.13%	11,253,414
Apr 30, 2026	43.50	44.47	42.68	44.30	44.30	2.67%	7,802,738
Apr 29, 2026	41.80	44.27	41.70	43.15	43.15	1.53%	9,428,341
Apr 28, 2026	43.73	43.73	42.00	42.50	42.50	-2.63%	9,266,492
Apr 27, 2026	40.00	44.18	39.54	43.65	43.65	10.42%	14,789,850
Apr 24, 2026	38.90	39.92	38.01	39.53	39.53	1.91%	10,732,708
Apr 23, 2026	40.40	40.40	38.67	38.79	38.79	-3.63%	7,020,166
Apr 22, 2026	39.26	40.40	38.18	40.25	40.25	3.26%	13,002,243
Apr 21, 2026	38.59	39.22	38.17	38.98	38.98	1.38%	4,760,811
Apr 20, 2026	37.89	39.49	37.65	38.45	38.45	1.61%	6,513,203
Apr 17, 2026	37.18	38.54	37.18	37.84	37.84	0.75%	4,226,305
Apr 16, 2026	36.89	37.69	36.61	37.56	37.56	1.79%	3,350,152
Apr 15, 2026	37.61	38.18	36.79	36.90	36.90	-1.89%	4,134,489
Apr 14, 2026	38.49	38.49	37.18	37.61	37.61	-0.24%	3,887,225
Apr 13, 2026	36.72	37.93	36.13	37.70	37.70	2.31%	4,285,607
Apr 10, 2026	36.31	37.19	36.31	36.85	36.85	0.93%	3,204,113
Apr 9, 2026	36.00	36.93	35.50	36.51	36.51	0.11%	4,593,876
Apr 8, 2026	34.98	36.49	34.30	36.47	36.47	8.03%	6,152,029
Apr 7, 2026	33.17	34.40	33.12	33.76	33.76	1.02%	3,460,200
Apr 3, 2026	33.65	34.18	33.13	33.42	33.42	-	3,368,954
Apr 2, 2026	33.22	34.80	32.61	33.42	33.42	-3.49%	5,981,167
Apr 1, 2026	35.22	35.58	34.47	34.63	34.63	0.29%	3,346,362
Mar 31, 2026	35.10	35.20	34.16	34.53	34.53	-1.40%	3,204,350
Mar 30, 2026	35.26	35.92	34.88	35.02	35.02	-2.32%	2,848,561