Jilin Asia Link Technology Development Co.,Ltd. (SHE:002316)
China · Delayed Price · Currency is CNY 5.34
-0.14 (-2.55%)
May 21, 2026, 3:04 PM CST
SHE:002316 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 5.65 | 5.68 | 5.51 | 5.56 | 5.56 | -1.24% | 10,670,302 |
| May 13, 2026 | 5.64 | 5.72 | 5.58 | 5.63 | 5.63 | -0.18% | 13,257,301 |
| May 12, 2026 | 5.71 | 5.80 | 5.60 | 5.64 | 5.64 | -1.23% | 13,127,101 |
| May 11, 2026 | 5.64 | 5.75 | 5.63 | 5.71 | 5.71 | 1.24% | 15,275,950 |
| May 8, 2026 | 5.63 | 5.69 | 5.57 | 5.64 | 5.64 | 0.18% | 12,859,200 |
| May 7, 2026 | 5.61 | 5.74 | 5.57 | 5.63 | 5.63 | 0.36% | 23,156,538 |
| May 6, 2026 | 5.57 | 5.70 | 5.52 | 5.61 | 5.61 | 1.26% | 25,024,200 |
| Apr 30, 2026 | 5.39 | 5.58 | 5.39 | 5.54 | 5.54 | 2.21% | 18,216,200 |
| Apr 29, 2026 | 5.28 | 5.46 | 5.23 | 5.42 | 5.42 | 3.24% | 16,708,200 |
| Apr 28, 2026 | 5.22 | 5.35 | 5.19 | 5.25 | 5.25 | 0.57% | 14,042,100 |
| Apr 27, 2026 | 5.19 | 5.24 | 5.03 | 5.22 | 5.22 | 2.35% | 13,086,900 |
| Apr 24, 2026 | 5.08 | 5.16 | 4.98 | 5.10 | 5.10 | -0.20% | 10,450,680 |
| Apr 23, 2026 | 5.24 | 5.24 | 5.06 | 5.11 | 5.11 | -2.29% | 10,976,100 |
| Apr 22, 2026 | 5.22 | 5.24 | 5.16 | 5.23 | 5.23 | 0.19% | 10,184,645 |
| Apr 21, 2026 | 5.26 | 5.28 | 5.16 | 5.22 | 5.22 | -0.57% | 11,726,950 |
| Apr 20, 2026 | 5.19 | 5.27 | 5.15 | 5.25 | 5.25 | 0.19% | 11,583,700 |
| Apr 17, 2026 | 5.29 | 5.30 | 5.10 | 5.24 | 5.24 | -0.95% | 14,332,100 |
| Apr 16, 2026 | 5.16 | 5.30 | 5.05 | 5.29 | 5.29 | 3.52% | 17,008,400 |
| Apr 15, 2026 | 5.32 | 5.37 | 5.07 | 5.11 | 5.11 | -3.95% | 19,759,800 |
| Apr 14, 2026 | 5.43 | 5.46 | 5.21 | 5.32 | 5.32 | -0.56% | 15,583,600 |
| Apr 13, 2026 | 5.24 | 5.36 | 5.23 | 5.35 | 5.35 | 0.38% | 15,066,700 |
| Apr 10, 2026 | 5.37 | 5.46 | 5.30 | 5.33 | 5.33 | -0.56% | 17,736,100 |
| Apr 9, 2026 | 5.48 | 5.55 | 5.31 | 5.36 | 5.36 | -2.19% | 20,848,100 |
| Apr 8, 2026 | 5.41 | 5.49 | 5.32 | 5.48 | 5.48 | 4.78% | 21,164,030 |
| Apr 7, 2026 | 5.10 | 5.28 | 5.04 | 5.23 | 5.23 | 2.55% | 23,451,900 |
| Apr 3, 2026 | 5.54 | 5.67 | 5.00 | 5.10 | 5.10 | -5.56% | 27,493,130 |
| Apr 2, 2026 | 5.64 | 5.72 | 5.34 | 5.40 | 5.40 | -4.26% | 23,400,300 |
| Apr 1, 2026 | 5.78 | 5.83 | 5.60 | 5.64 | 5.64 | -0.53% | 25,056,602 |
| Mar 31, 2026 | 5.63 | 5.89 | 5.63 | 5.67 | 5.67 | 0.35% | 35,845,760 |
| Mar 30, 2026 | 5.54 | 5.73 | 5.50 | 5.65 | 5.65 | 1.80% | 28,433,000 |
| Mar 27, 2026 | 5.55 | 5.57 | 5.36 | 5.55 | 5.55 | 1.65% | 31,223,360 |
| Mar 26, 2026 | 5.55 | 5.66 | 5.37 | 5.46 | 5.46 | -0.55% | 39,687,040 |
| Mar 25, 2026 | 5.39 | 5.62 | 5.38 | 5.49 | 5.49 | 5.58% | 65,883,700 |
| Mar 24, 2026 | 4.89 | 5.20 | 4.86 | 5.20 | 5.20 | 9.94% | 57,866,340 |
| Mar 23, 2026 | 5.00 | 5.14 | 4.73 | 4.73 | 4.73 | -10.08% | 40,636,942 |
| Mar 20, 2026 | 5.66 | 5.67 | 5.24 | 5.26 | 5.26 | -6.41% | 28,099,970 |
| Mar 19, 2026 | 5.73 | 5.80 | 5.59 | 5.62 | 5.62 | -3.27% | 18,355,100 |
| Mar 18, 2026 | 5.71 | 5.83 | 5.67 | 5.81 | 5.81 | 2.11% | 21,446,354 |
| Mar 17, 2026 | 5.70 | 5.92 | 5.67 | 5.69 | 5.69 | -0.18% | 27,030,100 |
| Mar 16, 2026 | 5.60 | 5.77 | 5.55 | 5.70 | 5.70 | 1.79% | 15,555,600 |
| Mar 13, 2026 | 5.63 | 5.72 | 5.55 | 5.60 | 5.60 | -0.53% | 14,710,000 |
| Mar 12, 2026 | 5.76 | 5.79 | 5.60 | 5.63 | 5.63 | -2.09% | 17,191,200 |
| Mar 11, 2026 | 5.81 | 5.85 | 5.68 | 5.75 | 5.75 | -1.54% | 21,205,400 |
| Mar 10, 2026 | 5.86 | 5.86 | 5.75 | 5.84 | 5.84 | 0.52% | 22,738,819 |
| Mar 9, 2026 | 5.67 | 5.83 | 5.62 | 5.81 | 5.81 | 1.04% | 19,391,620 |