Jin Tong Ling Technology Group Co., Ltd. (SHE:300091)
China · Delayed Price · Currency is CNY 2.950
-0.030 (-1.01%)
At close: Mar 6, 2026
SHE:300091 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.97 | 2.97 | 2.94 | 2.95 | 2.95 | -1.01% | 10,157,200 |
| Mar 5, 2026 | 2.92 | 2.99 | 2.92 | 2.98 | 2.98 | 2.41% | 12,647,780 |
| Mar 4, 2026 | 2.86 | 2.91 | 2.84 | 2.91 | 2.91 | 1.04% | 14,457,200 |
| Mar 3, 2026 | 2.97 | 2.98 | 2.87 | 2.88 | 2.88 | -3.03% | 28,138,900 |
| Mar 2, 2026 | 3.00 | 3.01 | 2.96 | 2.97 | 2.97 | -1.98% | 24,024,550 |
| Feb 27, 2026 | 3.04 | 3.05 | 3.01 | 3.03 | 3.03 | -0.66% | 22,814,970 |
| Feb 26, 2026 | 3.08 | 3.08 | 3.04 | 3.05 | 3.05 | -0.65% | 23,945,480 |
| Feb 25, 2026 | 3.07 | 3.09 | 3.05 | 3.07 | 3.07 | - | 20,602,705 |
| Feb 24, 2026 | 3.17 | 3.19 | 3.04 | 3.07 | 3.07 | -2.23% | 32,647,080 |
| Feb 13, 2026 | 3.06 | 3.28 | 3.04 | 3.14 | 3.14 | 1.29% | 39,192,465 |
| Feb 12, 2026 | 3.12 | 3.26 | 3.09 | 3.10 | 3.10 | -1.90% | 61,180,769 |
| Feb 10, 2026 | 3.05 | 3.31 | 3.05 | 3.16 | 3.16 | 3.61% | 81,493,590 |
| Feb 9, 2026 | 3.06 | 3.07 | 3.04 | 3.05 | 3.05 | -0.33% | 16,556,170 |
| Feb 6, 2026 | 3.05 | 3.08 | 3.03 | 3.06 | 3.06 | -0.65% | 16,471,920 |
| Feb 5, 2026 | 3.06 | 3.12 | 3.04 | 3.08 | 3.08 | 0.65% | 20,271,010 |
| Feb 4, 2026 | 3.09 | 3.10 | 3.05 | 3.06 | 3.06 | - | 18,316,600 |
| Feb 3, 2026 | 3.11 | 3.11 | 3.03 | 3.06 | 3.06 | -0.97% | 17,300,160 |
| Feb 2, 2026 | 3.02 | 3.13 | 3.02 | 3.09 | 3.09 | 2.32% | 31,416,900 |
| Jan 30, 2026 | 3.00 | 3.03 | 2.95 | 3.02 | 3.02 | 0.67% | 21,079,150 |
| Jan 29, 2026 | 3.00 | 3.04 | 2.98 | 3.00 | 3.00 | 0.33% | 15,938,800 |
| Jan 28, 2026 | 3.08 | 3.10 | 2.98 | 2.99 | 2.99 | -3.55% | 36,155,200 |
| Jan 27, 2026 | 3.08 | 3.12 | 3.03 | 3.10 | 3.10 | 0.65% | 16,952,650 |
| Jan 26, 2026 | 3.15 | 3.16 | 3.07 | 3.08 | 3.08 | -1.60% | 18,306,750 |
| Jan 23, 2026 | 3.08 | 3.13 | 3.06 | 3.13 | 3.13 | 1.62% | 19,267,400 |
| 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 |