Jilin OLED Material Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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