Jilin Asia Link Technology Development Co.,Ltd. (SHE:002316)
China · Delayed Price · Currency is CNY 4.090
-0.040 (-0.97%)
Nov 6, 2026, 3:04 PM CST
SHE:002316 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.06 | 4.14 | 3.98 | 4.09 | 4.09 | -0.97% | 13,637,300 |
| Nov 5, 2026 | 3.95 | 4.13 | 3.91 | 4.13 | 4.13 | 4.29% | 17,353,100 |
| Nov 4, 2026 | 4.05 | 4.05 | 3.82 | 3.96 | 3.96 | -0.75% | 19,627,100 |
| Nov 3, 2026 | 3.99 | 4.17 | 3.94 | 3.99 | 3.99 | -0.25% | 20,675,041 |
| Nov 2, 2026 | 3.89 | 4.00 | 3.74 | 4.00 | 4.00 | 3.36% | 19,580,100 |
| Oct 30, 2026 | 4.06 | 4.13 | 3.85 | 3.87 | 3.87 | -4.68% | 18,614,300 |
| Oct 29, 2026 | 4.09 | 4.18 | 4.05 | 4.06 | 4.06 | -1.69% | 13,602,752 |
| Oct 28, 2026 | 4.08 | 4.20 | 4.06 | 4.13 | 4.13 | 1.72% | 18,856,700 |
| Oct 27, 2026 | 4.28 | 4.30 | 4.04 | 4.06 | 4.06 | -3.56% | 15,914,700 |
| Oct 26, 2026 | 4.24 | 4.29 | 4.16 | 4.21 | 4.21 | -0.94% | 16,648,700 |
| Oct 23, 2026 | 4.10 | 4.25 | 3.86 | 4.25 | 4.25 | 1.19% | 26,035,100 |
| Oct 22, 2026 | 4.38 | 4.45 | 4.20 | 4.20 | 4.20 | -3.89% | 18,354,400 |
| Oct 21, 2026 | 4.42 | 4.50 | 4.33 | 4.37 | 4.37 | -0.46% | 17,341,100 |
| Oct 20, 2026 | 4.34 | 4.47 | 4.30 | 4.39 | 4.39 | 1.15% | 18,621,900 |
| Oct 19, 2026 | 4.47 | 4.50 | 4.22 | 4.34 | 4.34 | -2.91% | 24,822,000 |
| Oct 16, 2026 | 4.44 | 4.63 | 4.42 | 4.47 | 4.47 | 2.52% | 34,276,800 |
| Oct 15, 2026 | 4.48 | 4.53 | 4.33 | 4.36 | 4.36 | -3.96% | 27,954,700 |
| Oct 14, 2026 | 4.69 | 4.72 | 4.53 | 4.54 | 4.54 | -3.40% | 31,077,200 |
| Oct 13, 2026 | 4.56 | 4.74 | 4.39 | 4.70 | 4.70 | 2.17% | 50,201,949 |
| Oct 12, 2026 | 4.71 | 4.90 | 4.58 | 4.60 | 4.60 | -5.15% | 63,800,980 |
| Oct 9, 2026 | 4.70 | 5.03 | 4.48 | 4.85 | 4.85 | -2.61% | 116,346,426 |
| Oct 8, 2026 | 5.45 | 5.45 | 4.64 | 4.98 | 4.98 | 0.61% | 126,749,300 |
| Sep 30, 2026 | 4.53 | 4.95 | 4.50 | 4.95 | 4.95 | 10.00% | 29,656,500 |
| Sep 29, 2026 | 4.33 | 4.56 | 4.33 | 4.50 | 4.50 | 3.21% | 18,675,990 |
| Sep 28, 2026 | 4.31 | 4.42 | 4.24 | 4.36 | 4.36 | 1.40% | 14,487,132 |
| Sep 24, 2026 | 4.25 | 4.33 | 4.22 | 4.30 | 4.30 | 1.18% | 11,576,200 |
| Sep 23, 2026 | 4.40 | 4.42 | 4.23 | 4.25 | 4.25 | -2.97% | 14,507,800 |
| Sep 22, 2026 | 4.41 | 4.44 | 4.32 | 4.38 | 4.38 | 0.46% | 15,769,200 |
| Sep 21, 2026 | 4.28 | 4.39 | 4.24 | 4.36 | 4.36 | 2.35% | 17,188,500 |
| Sep 18, 2026 | 4.38 | 4.43 | 4.21 | 4.26 | 4.26 | -2.74% | 19,499,100 |
| Sep 17, 2026 | 4.39 | 4.41 | 4.20 | 4.38 | 4.38 | 0.92% | 15,692,900 |
| Sep 16, 2026 | 4.22 | 4.37 | 4.09 | 4.34 | 4.34 | 1.88% | 19,096,990 |
| Sep 15, 2026 | 4.57 | 4.64 | 4.22 | 4.26 | 4.26 | -7.39% | 27,709,200 |
| Sep 14, 2026 | 4.49 | 4.79 | 4.41 | 4.60 | 4.60 | 1.55% | 29,219,656 |
| Sep 11, 2026 | 4.64 | 4.95 | 4.44 | 4.53 | 4.53 | -2.37% | 32,352,100 |
| Sep 10, 2026 | 4.66 | 4.72 | 4.57 | 4.64 | 4.64 | -0.43% | 12,717,901 |
| Sep 9, 2026 | 4.65 | 4.71 | 4.58 | 4.66 | 4.66 | -0.43% | 11,178,351 |
| Sep 8, 2026 | 4.54 | 4.72 | 4.47 | 4.68 | 4.68 | 4.00% | 15,542,500 |
| Sep 7, 2026 | 4.42 | 4.53 | 4.40 | 4.50 | 4.50 | 1.35% | 9,824,094 |
| Sep 4, 2026 | 4.42 | 4.52 | 4.35 | 4.44 | 4.44 | 1.14% | 12,759,300 |
| Sep 3, 2026 | 4.54 | 4.62 | 4.37 | 4.39 | 4.39 | -3.09% | 11,572,200 |
| Sep 2, 2026 | 4.57 | 4.57 | 4.47 | 4.53 | 4.53 | -1.52% | 9,975,800 |
| Sep 1, 2026 | 4.53 | 4.63 | 4.50 | 4.60 | 4.60 | 1.55% | 11,992,732 |
| Aug 31, 2026 | 4.50 | 4.54 | 4.41 | 4.53 | 4.53 | -0.44% | 14,600,200 |
| Aug 28, 2026 | 4.60 | 4.60 | 4.47 | 4.55 | 4.55 | -0.87% | 11,369,256 |
| Aug 27, 2026 | 4.56 | 4.65 | 4.56 | 4.59 | 4.59 | - | 9,360,550 |
| Aug 26, 2026 | 4.57 | 4.63 | 4.52 | 4.59 | 4.59 | - | 7,241,600 |
| Aug 25, 2026 | 4.40 | 4.59 | 4.34 | 4.59 | 4.59 | 3.61% | 10,599,200 |
| Aug 24, 2026 | 4.44 | 4.50 | 4.35 | 4.43 | 4.43 | -0.45% | 8,097,800 |
| Aug 21, 2026 | 4.42 | 4.48 | 4.32 | 4.45 | 4.45 | 0.23% | 8,371,300 |