Jilin Asia Link Technology Development Co.,Ltd. (SHE:002316)
China · Delayed Price · Currency is CNY 4.440
+0.050 (1.14%)
Sep 4, 2026, 3:04 PM CST
SHE:002316 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 4.37 | 4.47 | 4.34 | 4.44 | 4.44 | 1.83% | 9,273,800 |
| Aug 19, 2026 | 4.46 | 4.50 | 4.32 | 4.36 | 4.36 | -3.54% | 10,503,400 |
| Aug 18, 2026 | 4.53 | 4.58 | 4.43 | 4.52 | 4.52 | -0.88% | 8,341,800 |
| Aug 17, 2026 | 4.46 | 4.56 | 4.38 | 4.56 | 4.56 | 2.70% | 11,036,500 |
| Aug 14, 2026 | 4.43 | 4.48 | 4.38 | 4.44 | 4.44 | - | 9,624,000 |
| Aug 13, 2026 | 4.54 | 4.57 | 4.43 | 4.44 | 4.44 | -1.77% | 10,296,200 |
| Aug 12, 2026 | 4.51 | 4.55 | 4.43 | 4.52 | 4.52 | 0.22% | 7,433,200 |
| Aug 11, 2026 | 4.50 | 4.54 | 4.42 | 4.51 | 4.51 | -0.44% | 9,102,500 |
| Aug 10, 2026 | 4.39 | 4.54 | 4.30 | 4.53 | 4.53 | 3.19% | 13,349,950 |
| Aug 7, 2026 | 4.51 | 4.52 | 4.30 | 4.39 | 4.39 | -2.66% | 15,280,600 |
| Aug 6, 2026 | 4.35 | 4.51 | 4.33 | 4.51 | 4.51 | 3.92% | 15,788,550 |
| Aug 5, 2026 | 4.43 | 4.50 | 4.30 | 4.34 | 4.34 | -2.25% | 12,093,100 |
| Aug 4, 2026 | 4.38 | 4.51 | 4.32 | 4.44 | 4.44 | 1.60% | 14,615,810 |
| Aug 3, 2026 | 4.23 | 4.39 | 4.16 | 4.37 | 4.37 | 4.55% | 15,563,710 |
| Jul 31, 2026 | 4.04 | 4.19 | 4.03 | 4.18 | 4.18 | 3.47% | 11,521,100 |
| Jul 30, 2026 | 4.08 | 4.17 | 3.96 | 4.04 | 4.04 | -1.22% | 12,056,230 |
| Jul 29, 2026 | 4.03 | 4.11 | 3.93 | 4.09 | 4.09 | 2.76% | 14,379,900 |
| Jul 28, 2026 | 3.84 | 4.08 | 3.81 | 3.98 | 3.98 | 3.65% | 20,536,800 |
| Jul 27, 2026 | 3.64 | 3.85 | 3.64 | 3.84 | 3.84 | 4.35% | 15,886,300 |
| 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 |