Jilin OLED Material Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	34.40	35.97	34.25	35.85	35.85	1.96%	4,394,538
Mar 26, 2026	35.30	35.80	34.60	35.16	35.16	0.80%	3,599,427
Mar 25, 2026	33.50	35.00	33.50	34.88	34.88	4.15%	3,971,293
Mar 24, 2026	33.37	33.60	31.80	33.49	33.49	2.51%	4,833,880
Mar 23, 2026	33.98	34.65	32.22	32.67	32.67	-5.88%	6,220,197
Mar 20, 2026	35.88	36.19	34.65	34.71	34.71	-2.61%	3,229,617
Mar 19, 2026	36.60	36.60	35.52	35.64	35.64	-3.83%	4,150,158
Mar 18, 2026	37.00	37.22	36.20	37.06	37.06	0.71%	3,113,048
Mar 17, 2026	37.74	38.10	36.74	36.80	36.80	-1.60%	3,116,064
Mar 16, 2026	38.12	38.33	37.30	37.40	37.40	-2.50%	3,747,339
Mar 13, 2026	39.00	39.34	38.19	38.36	38.36	-1.77%	3,353,278
Mar 12, 2026	39.40	39.57	38.45	39.05	39.05	-0.74%	3,558,772
Mar 11, 2026	38.46	39.90	38.36	39.34	39.34	2.58%	5,494,460
Mar 10, 2026	37.98	38.79	37.97	38.35	38.35	2.32%	4,223,189
Mar 9, 2026	37.02	37.98	35.44	37.48	37.48	-1.37%	7,176,997