Jilin Asia Link Technology Development Co.,Ltd. (SHE:002316)
China · Delayed Price · Currency is CNY 3.680
-0.100 (-2.65%)
Jul 24, 2026, 3:04 PM CST
SHE:002316 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.77 | 3.80 | 3.62 | 3.68 | 3.68 | -2.65% | 10,668,364 |
| Jul 23, 2026 | 3.60 | 3.79 | 3.58 | 3.78 | 3.78 | 3.85% | 17,290,964 |
| Jul 22, 2026 | 3.63 | 3.76 | 3.59 | 3.64 | 3.64 | 0.28% | 20,709,636 |
| Jul 21, 2026 | 3.74 | 3.83 | 3.40 | 3.63 | 3.63 | -3.97% | 28,383,100 |
| Jul 20, 2026 | 3.93 | 4.06 | 3.68 | 3.78 | 3.78 | -3.57% | 19,185,100 |
| Jul 17, 2026 | 4.13 | 4.21 | 3.83 | 3.92 | 3.92 | -4.85% | 14,365,200 |
| Jul 16, 2026 | 4.02 | 4.24 | 3.98 | 4.12 | 4.12 | 1.98% | 10,811,100 |
| Jul 15, 2026 | 4.01 | 4.14 | 3.99 | 4.04 | 4.04 | - | 10,772,600 |
| Jul 14, 2026 | 3.85 | 4.04 | 3.83 | 4.04 | 4.04 | 4.94% | 14,650,100 |
| Jul 13, 2026 | 4.09 | 4.13 | 3.85 | 3.85 | 3.85 | -6.33% | 13,310,500 |
| Jul 10, 2026 | 3.98 | 4.23 | 3.90 | 4.11 | 4.11 | 2.49% | 15,373,400 |
| Jul 9, 2026 | 3.95 | 4.08 | 3.85 | 4.01 | 4.01 | 0.25% | 13,383,801 |
| Jul 8, 2026 | 4.01 | 4.05 | 3.92 | 4.00 | 4.00 | -0.99% | 11,489,000 |
| Jul 7, 2026 | 4.15 | 4.21 | 4.00 | 4.04 | 4.04 | -3.12% | 11,525,200 |
| Jul 6, 2026 | 4.27 | 4.37 | 4.14 | 4.17 | 4.17 | -2.34% | 12,000,500 |
| Jul 3, 2026 | 4.26 | 4.31 | 4.11 | 4.27 | 4.27 | 2.40% | 14,076,300 |
| Jul 2, 2026 | 4.19 | 4.35 | 4.15 | 4.17 | 4.17 | -0.48% | 18,136,900 |
| Jul 1, 2026 | 4.06 | 4.27 | 4.00 | 4.19 | 4.19 | 3.20% | 18,160,200 |
| Jun 30, 2026 | 4.03 | 4.15 | 3.93 | 4.06 | 4.06 | 0.74% | 13,600,000 |
| Jun 29, 2026 | 4.02 | 4.11 | 3.89 | 4.03 | 4.03 | -0.74% | 16,598,500 |
| Jun 26, 2026 | 4.12 | 4.15 | 3.94 | 4.06 | 4.06 | -1.93% | 16,061,900 |
| Jun 25, 2026 | 4.21 | 4.28 | 4.10 | 4.14 | 4.14 | -3.04% | 17,146,500 |
| Jun 24, 2026 | 4.55 | 4.61 | 4.23 | 4.27 | 4.27 | -6.15% | 18,483,000 |
| Jun 23, 2026 | 4.43 | 4.69 | 4.38 | 4.55 | 4.55 | 1.79% | 20,130,900 |
| Jun 22, 2026 | 4.39 | 4.47 | 4.19 | 4.47 | 4.47 | 1.59% | 16,750,830 |
| Jun 18, 2026 | 4.22 | 4.43 | 4.14 | 4.40 | 4.40 | 2.80% | 21,153,599 |
| Jun 17, 2026 | 4.46 | 4.48 | 4.25 | 4.28 | 4.28 | -4.25% | 14,213,100 |
| Jun 16, 2026 | 4.46 | 4.49 | 4.28 | 4.47 | 4.47 | - | 17,967,500 |
| Jun 15, 2026 | 4.67 | 4.79 | 4.42 | 4.47 | 4.47 | -3.04% | 21,573,000 |
| Jun 12, 2026 | 4.61 | 4.66 | 4.48 | 4.61 | 4.61 | 1.32% | 14,440,300 |
| Jun 11, 2026 | 4.61 | 4.65 | 4.40 | 4.55 | 4.55 | -1.52% | 13,142,900 |
| Jun 10, 2026 | 4.74 | 4.75 | 4.49 | 4.62 | 4.62 | -2.53% | 12,283,800 |
| Jun 9, 2026 | 4.73 | 4.89 | 4.62 | 4.74 | 4.74 | 2.16% | 14,638,938 |
| Jun 8, 2026 | 4.72 | 4.93 | 4.55 | 4.64 | 4.64 | -4.53% | 16,641,638 |
| Jun 5, 2026 | 4.81 | 4.97 | 4.67 | 4.86 | 4.86 | 1.04% | 18,457,676 |
| Jun 4, 2026 | 4.88 | 4.99 | 4.72 | 4.81 | 4.81 | -2.43% | 14,418,300 |
| Jun 3, 2026 | 5.06 | 5.22 | 4.89 | 4.93 | 4.93 | -2.76% | 18,441,300 |
| Jun 2, 2026 | 5.22 | 5.26 | 4.97 | 5.07 | 5.07 | -1.74% | 17,264,300 |
| Jun 1, 2026 | 4.94 | 5.20 | 4.85 | 5.16 | 5.16 | 3.61% | 20,065,400 |
| May 29, 2026 | 5.24 | 5.30 | 4.93 | 4.98 | 4.98 | -4.23% | 18,667,900 |
| May 28, 2026 | 5.24 | 5.33 | 5.06 | 5.20 | 5.20 | -1.52% | 18,885,186 |
| May 27, 2026 | 5.49 | 5.63 | 5.19 | 5.28 | 5.28 | -3.83% | 29,416,200 |
| May 26, 2026 | 5.41 | 5.75 | 5.36 | 5.49 | 5.49 | 1.48% | 32,105,600 |
| May 25, 2026 | 5.51 | 5.58 | 5.28 | 5.41 | 5.41 | -1.64% | 19,692,800 |
| May 22, 2026 | 5.38 | 5.54 | 5.22 | 5.50 | 5.50 | 3.00% | 16,906,000 |
| May 21, 2026 | 5.48 | 5.75 | 5.25 | 5.34 | 5.34 | -2.55% | 27,255,900 |
| May 20, 2026 | 5.57 | 5.58 | 5.45 | 5.48 | 5.48 | -1.62% | 9,244,000 |
| May 19, 2026 | 5.60 | 5.68 | 5.45 | 5.57 | 5.57 | -0.54% | 13,518,600 |
| May 18, 2026 | 5.44 | 5.60 | 5.41 | 5.60 | 5.60 | 2.94% | 14,330,600 |
| May 15, 2026 | 5.57 | 5.61 | 5.35 | 5.44 | 5.44 | -2.16% | 16,119,309 |