Jin Tong Ling Technology Group Co., Ltd. (SHE:300091)
China · Delayed Price · Currency is CNY 3.130
+0.050 (1.62%)
Jan 23, 2026, 3:04 PM CST
SHE:300091 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 3.09 | 3.13 | 3.05 | 3.08 | 3.08 | -0.32% | 18,435,300 |
| Jan 21, 2026 | 3.04 | 3.10 | 3.03 | 3.09 | 3.09 | 0.98% | 17,576,568 |
| Jan 20, 2026 | 3.10 | 3.14 | 3.04 | 3.06 | 3.06 | -1.61% | 25,824,200 |
| Jan 19, 2026 | 3.25 | 3.25 | 3.11 | 3.11 | 3.11 | -3.72% | 32,137,140 |
| Jan 16, 2026 | 3.20 | 3.29 | 3.19 | 3.23 | 3.23 | 1.57% | 28,554,880 |
| Jan 15, 2026 | 3.19 | 3.25 | 3.17 | 3.18 | 3.18 | -1.55% | 28,369,210 |
| Jan 14, 2026 | 3.22 | 3.33 | 3.16 | 3.23 | 3.23 | 3.19% | 49,261,400 |
| Jan 13, 2026 | 3.40 | 3.40 | 3.13 | 3.13 | 3.13 | -4.86% | 78,332,750 |
| Jan 12, 2026 | 3.21 | 3.37 | 3.12 | 3.29 | 3.29 | 6.47% | 73,668,330 |
| Jan 9, 2026 | 2.99 | 3.17 | 2.99 | 3.09 | 3.09 | 5.10% | 65,276,710 |
| Jan 8, 2026 | 2.88 | 3.03 | 2.87 | 2.94 | 2.94 | 1.73% | 45,626,660 |
| Jan 7, 2026 | 2.90 | 2.99 | 2.88 | 2.89 | 2.89 | -2.36% | 62,370,970 |
| Jan 6, 2026 | 2.91 | 3.08 | 2.78 | 2.96 | 2.96 | -6.92% | 170,793,700 |
| Dec 31, 2025 | 3.00 | 3.19 | 3.00 | 3.18 | 3.18 | 6.35% | 84,501,700 |
| Dec 30, 2025 | 2.97 | 3.04 | 2.91 | 2.99 | 2.99 | - | 35,063,580 |
| Dec 29, 2025 | 2.93 | 3.02 | 2.92 | 2.99 | 2.99 | 2.40% | 46,698,860 |
| Dec 26, 2025 | 2.93 | 2.96 | 2.90 | 2.92 | 2.92 | 0.34% | 17,830,746 |
| Dec 25, 2025 | 2.88 | 2.91 | 2.86 | 2.91 | 2.91 | 0.69% | 11,943,970 |
| Dec 24, 2025 | 2.85 | 2.90 | 2.85 | 2.89 | 2.89 | 1.05% | 13,590,320 |
| Dec 23, 2025 | 2.91 | 2.94 | 2.86 | 2.86 | 2.86 | -2.39% | 23,283,760 |
| Dec 22, 2025 | 2.97 | 3.01 | 2.91 | 2.93 | 2.93 | 1.38% | 31,263,660 |
| Dec 19, 2025 | 2.84 | 2.91 | 2.84 | 2.89 | 2.89 | 1.76% | 18,298,167 |
| Dec 18, 2025 | 2.84 | 2.87 | 2.83 | 2.84 | 2.84 | -0.70% | 14,569,300 |
| Dec 17, 2025 | 2.84 | 2.86 | 2.77 | 2.86 | 2.86 | 0.70% | 26,218,250 |
| Dec 16, 2025 | 2.91 | 2.92 | 2.83 | 2.84 | 2.84 | -2.07% | 27,150,400 |
| Dec 15, 2025 | 2.94 | 2.95 | 2.88 | 2.90 | 2.90 | -2.03% | 22,836,200 |
| Dec 12, 2025 | 2.93 | 3.00 | 2.91 | 2.96 | 2.96 | 1.37% | 31,758,770 |
| Dec 11, 2025 | 2.96 | 3.01 | 2.91 | 2.92 | 2.92 | -1.02% | 25,940,400 |
| Dec 10, 2025 | 2.96 | 2.96 | 2.91 | 2.95 | 2.95 | -0.67% | 25,897,810 |
| Dec 9, 2025 | 3.04 | 3.04 | 2.96 | 2.97 | 2.97 | -2.30% | 26,643,900 |
| Dec 8, 2025 | 3.01 | 3.06 | 2.99 | 3.04 | 3.04 | 1.00% | 25,958,100 |
| Dec 5, 2025 | 2.98 | 3.01 | 2.94 | 3.01 | 3.01 | 1.69% | 20,443,270 |
| Dec 4, 2025 | 2.98 | 2.99 | 2.93 | 2.96 | 2.96 | -1.00% | 24,264,675 |
| Dec 3, 2025 | 3.01 | 3.02 | 2.97 | 2.99 | 2.99 | -0.66% | 23,468,329 |
| Dec 2, 2025 | 3.09 | 3.11 | 2.99 | 3.01 | 3.01 | -2.90% | 35,365,927 |
| Dec 1, 2025 | 3.04 | 3.18 | 3.03 | 3.10 | 3.10 | 1.97% | 46,979,900 |
| Nov 28, 2025 | 2.99 | 3.05 | 2.96 | 3.04 | 3.04 | 1.67% | 28,112,800 |
| Nov 27, 2025 | 2.96 | 3.03 | 2.95 | 2.99 | 2.99 | 1.01% | 27,443,900 |
| Nov 26, 2025 | 2.98 | 3.04 | 2.95 | 2.96 | 2.96 | -1.00% | 30,277,600 |
| Nov 25, 2025 | 2.99 | 3.01 | 2.95 | 2.99 | 2.99 | 0.67% | 28,422,000 |
| Nov 24, 2025 | 3.04 | 3.07 | 2.90 | 2.97 | 2.97 | 1.71% | 37,391,300 |
| Nov 21, 2025 | 3.12 | 3.16 | 2.92 | 2.92 | 2.92 | -6.71% | 69,796,960 |
| Nov 20, 2025 | 3.23 | 3.25 | 3.12 | 3.13 | 3.13 | -2.80% | 32,702,740 |
| Nov 19, 2025 | 3.28 | 3.33 | 3.19 | 3.22 | 3.22 | -1.53% | 41,673,070 |
| Nov 18, 2025 | 3.43 | 3.53 | 3.25 | 3.27 | 3.27 | -3.82% | 73,704,020 |
| Nov 17, 2025 | 3.40 | 3.41 | 3.32 | 3.40 | 3.40 | - | 84,069,110 |
| Nov 14, 2025 | 3.14 | 3.43 | 3.13 | 3.40 | 3.40 | 8.28% | 121,592,200 |
| Nov 13, 2025 | 3.15 | 3.16 | 3.07 | 3.14 | 3.14 | -0.32% | 37,907,360 |
| Nov 12, 2025 | 3.19 | 3.20 | 3.10 | 3.15 | 3.15 | -0.94% | 48,032,880 |
| Nov 11, 2025 | 3.05 | 3.22 | 3.05 | 3.18 | 3.18 | 4.61% | 85,193,550 |