Jilin OLED Material Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	44.00	44.88	41.60	42.09	42.09	-3.73%	7,714,377
Sep 3, 2026	44.57	45.93	43.20	43.72	43.72	-0.86%	9,900,695
Sep 2, 2026	46.01	46.09	44.00	44.10	44.10	-4.32%	9,145,168
Sep 1, 2026	46.00	48.20	45.66	46.09	46.09	3.09%	15,338,243
Aug 31, 2026	42.00	46.40	42.00	44.71	44.71	4.41%	14,535,734
Aug 28, 2026	42.82	43.97	42.66	42.82	42.82	-0.76%	7,224,664
Aug 27, 2026	41.00	43.20	40.57	43.15	43.15	5.63%	8,558,457
Aug 26, 2026	42.18	42.38	40.23	40.85	40.85	-3.24%	6,998,533
Aug 25, 2026	42.48	43.46	41.11	42.22	42.22	-3.32%	7,663,155
Aug 24, 2026	45.11	46.00	42.16	43.67	43.67	-4.67%	10,548,956
Aug 21, 2026	46.73	47.22	45.34	45.81	45.81	-3.05%	9,200,624
Aug 20, 2026	46.50	49.80	45.50	47.25	47.25	3.62%	15,589,969
Aug 19, 2026	49.74	49.74	45.20	45.60	45.60	-9.05%	12,800,255
Aug 18, 2026	50.46	50.67	48.57	50.14	50.14	-0.44%	13,997,500
Aug 17, 2026	42.50	50.36	41.60	50.36	50.36	19.99%	15,666,470
Aug 14, 2026	41.30	42.11	40.88	41.97	41.97	3.07%	5,818,217
Aug 13, 2026	42.00	42.99	40.71	40.72	40.72	-2.51%	5,509,776
Aug 12, 2026	41.80	42.50	40.81	41.77	41.77	1.31%	5,616,818
Aug 11, 2026	41.22	42.38	40.81	41.23	41.23	-0.55%	4,681,380
Aug 10, 2026	42.28	42.96	40.67	41.46	41.46	-1.14%	8,089,155
Aug 7, 2026	40.08	42.30	39.50	41.94	41.94	4.33%	9,134,269
Aug 6, 2026	38.61	41.20	38.61	40.20	40.20	3.13%	9,307,269
Aug 5, 2026	36.98	39.89	36.51	38.98	38.98	5.49%	7,743,467
Aug 4, 2026	35.88	37.46	35.31	36.95	36.95	4.00%	7,076,998
Aug 3, 2026	35.60	35.88	33.99	35.53	35.53	-0.14%	9,957,519
Jul 31, 2026	36.00	38.56	35.20	35.58	35.58	7.01%	8,487,922
Jul 30, 2026	35.86	36.46	33.18	33.25	33.25	-8.20%	7,146,732
Jul 29, 2026	36.42	36.90	34.59	36.22	36.22	-1.07%	7,199,289
Jul 28, 2026	39.05	40.05	36.33	36.61	36.61	-8.29%	6,965,818
Jul 27, 2026	38.31	39.96	37.10	39.92	39.92	4.61%	8,929,948
Jul 24, 2026	38.19	39.88	37.89	38.16	38.16	-2.55%	5,733,287
Jul 23, 2026	39.90	40.70	38.45	39.16	39.16	-1.61%	6,792,620
Jul 22, 2026	41.50	42.29	39.10	39.80	39.80	-5.37%	10,530,181
Jul 21, 2026	38.96	42.80	33.50	42.06	42.06	9.96%	16,466,685
Jul 20, 2026	43.45	43.88	37.51	38.25	38.25	-9.42%	15,442,530
Jul 17, 2026	45.40	46.00	42.08	42.23	42.23	-8.20%	12,665,696
Jul 16, 2026	48.58	50.39	45.72	46.00	46.00	-8.02%	10,296,370
Jul 15, 2026	50.29	54.34	49.51	50.01	50.01	-0.58%	12,836,190
Jul 14, 2026	49.40	51.36	48.00	50.30	50.30	1.93%	8,582,991
Jul 13, 2026	52.79	53.39	49.20	49.35	49.35	-3.69%	11,265,213
Jul 10, 2026	55.00	56.06	51.11	51.24	51.24	-5.08%	10,220,553
Jul 9, 2026	51.26	54.50	49.70	53.98	53.98	6.22%	10,942,980
Jul 8, 2026	53.60	54.58	50.40	50.82	50.82	-5.15%	10,365,444
Jul 7, 2026	54.41	55.99	52.98	53.58	53.58	-4.64%	14,917,067
Jul 6, 2026	55.60	60.33	53.60	56.19	56.19	4.15%	21,905,727
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