Jin Tong Ling Technology Group Co., Ltd. (SHE:300091)
China · Delayed Price · Currency is CNY 2.980
+0.010 (0.34%)
Mar 27, 2026, 3:04 PM CST
SHE:300091 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.96 | 3.00 | 2.96 | 2.98 | 2.98 | - | 9,756,375 |
| Mar 26, 2026 | 3.03 | 3.04 | 2.96 | 2.98 | 2.98 | -1.65% | 11,558,500 |
| Mar 25, 2026 | 2.99 | 3.05 | 2.97 | 3.03 | 3.03 | 1.68% | 16,112,700 |
| Mar 24, 2026 | 2.97 | 2.99 | 2.93 | 2.98 | 2.98 | 1.71% | 14,408,100 |
| Mar 23, 2026 | 3.01 | 3.02 | 2.91 | 2.93 | 2.93 | -3.93% | 19,142,360 |
| Mar 20, 2026 | 3.02 | 3.06 | 2.97 | 3.05 | 3.05 | 1.67% | 16,530,790 |
| Mar 19, 2026 | 3.03 | 3.09 | 2.99 | 3.00 | 3.00 | -1.96% | 18,600,850 |
| Mar 18, 2026 | 2.93 | 3.17 | 2.93 | 3.06 | 3.06 | 4.79% | 36,847,900 |
| Mar 17, 2026 | 2.91 | 2.97 | 2.90 | 2.92 | 2.92 | 1.04% | 15,739,900 |
| Mar 16, 2026 | 2.89 | 2.91 | 2.87 | 2.89 | 2.89 | - | 7,972,260 |
| Mar 13, 2026 | 2.91 | 2.91 | 2.89 | 2.89 | 2.89 | -1.03% | 10,104,270 |
| Mar 12, 2026 | 2.92 | 2.92 | 2.90 | 2.92 | 2.92 | -0.34% | 10,500,300 |
| Mar 11, 2026 | 2.92 | 2.96 | 2.92 | 2.93 | 2.93 | -0.34% | 11,208,850 |
| Mar 10, 2026 | 2.93 | 2.97 | 2.92 | 2.94 | 2.94 | 0.68% | 10,178,304 |
| Mar 9, 2026 | 2.93 | 2.93 | 2.88 | 2.92 | 2.92 | -1.02% | 12,724,500 |
| 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 |