Jin Tong Ling Technology Group Co., Ltd. (SHE:300091)
China · Delayed Price · Currency is CNY 2.690
+0.040 (1.51%)
Jun 18, 2026, 3:04 PM CST
SHE:300091 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 2.68 | 2.76 | 2.67 | 2.69 | 2.69 | 1.51% | 12,453,050 |
| Jun 17, 2026 | 2.74 | 2.76 | 2.63 | 2.65 | 2.65 | -3.64% | 16,334,100 |
| Jun 16, 2026 | 2.82 | 2.82 | 2.74 | 2.75 | 2.75 | -2.14% | 14,041,548 |
| Jun 15, 2026 | 2.85 | 2.85 | 2.81 | 2.81 | 2.81 | -0.71% | 7,469,200 |
| Jun 12, 2026 | 2.83 | 2.83 | 2.80 | 2.83 | 2.83 | 1.07% | 5,586,160 |
| Jun 11, 2026 | 2.79 | 2.89 | 2.77 | 2.80 | 2.80 | - | 7,981,800 |
| Jun 10, 2026 | 2.86 | 2.87 | 2.79 | 2.80 | 2.80 | -2.10% | 14,163,900 |
| Jun 9, 2026 | 2.90 | 2.92 | 2.85 | 2.86 | 2.86 | -1.38% | 10,854,200 |
| Jun 8, 2026 | 2.95 | 2.98 | 2.88 | 2.90 | 2.90 | -2.68% | 10,253,100 |
| Jun 5, 2026 | 2.95 | 3.01 | 2.94 | 2.98 | 2.98 | 1.36% | 7,489,900 |
| Jun 4, 2026 | 2.98 | 3.00 | 2.94 | 2.94 | 2.94 | -2.00% | 7,645,100 |
| Jun 3, 2026 | 3.06 | 3.08 | 2.99 | 3.00 | 3.00 | -1.96% | 12,139,570 |
| Jun 2, 2026 | 2.96 | 3.06 | 2.95 | 3.06 | 3.06 | 3.03% | 17,235,848 |
| Jun 1, 2026 | 2.92 | 2.97 | 2.90 | 2.97 | 2.97 | 1.37% | 11,138,069 |
| May 29, 2026 | 2.91 | 2.99 | 2.89 | 2.93 | 2.93 | 1.03% | 13,785,080 |
| May 28, 2026 | 2.92 | 2.94 | 2.89 | 2.90 | 2.90 | -0.68% | 8,177,070 |
| May 27, 2026 | 2.88 | 2.96 | 2.87 | 2.92 | 2.92 | 2.10% | 12,014,700 |
| May 26, 2026 | 2.90 | 2.90 | 2.85 | 2.86 | 2.86 | -1.72% | 12,627,597 |
| May 25, 2026 | 2.92 | 2.93 | 2.88 | 2.91 | 2.91 | -1.02% | 15,904,877 |
| May 22, 2026 | 2.94 | 2.96 | 2.91 | 2.94 | 2.94 | 0.34% | 11,395,903 |
| May 21, 2026 | 3.00 | 3.01 | 2.93 | 2.93 | 2.93 | -2.01% | 15,018,953 |
| May 20, 2026 | 3.02 | 3.03 | 2.99 | 2.99 | 2.99 | -1.64% | 10,753,102 |
| May 19, 2026 | 3.03 | 3.04 | 2.99 | 3.04 | 3.04 | 0.66% | 12,883,111 |
| May 18, 2026 | 3.01 | 3.04 | 2.98 | 3.02 | 3.02 | 0.67% | 15,889,280 |
| May 15, 2026 | 3.02 | 3.05 | 2.99 | 3.00 | 3.00 | -0.66% | 14,109,831 |
| May 14, 2026 | 3.08 | 3.09 | 3.02 | 3.02 | 3.02 | -1.63% | 18,378,220 |
| May 13, 2026 | 3.11 | 3.13 | 3.06 | 3.07 | 3.07 | -1.29% | 18,987,981 |
| May 12, 2026 | 3.10 | 3.15 | 3.06 | 3.11 | 3.11 | 0.32% | 17,088,790 |
| May 11, 2026 | 3.16 | 3.16 | 3.07 | 3.10 | 3.10 | -1.90% | 23,017,063 |
| May 8, 2026 | 3.19 | 3.20 | 3.15 | 3.16 | 3.16 | -0.94% | 14,099,600 |
| May 7, 2026 | 3.20 | 3.23 | 3.17 | 3.19 | 3.19 | -0.93% | 17,573,290 |
| May 6, 2026 | 3.26 | 3.28 | 3.19 | 3.22 | 3.22 | -1.23% | 20,090,200 |
| Apr 30, 2026 | 3.16 | 3.31 | 3.12 | 3.26 | 3.26 | 2.84% | 24,903,475 |
| Apr 29, 2026 | 3.14 | 3.18 | 3.13 | 3.17 | 3.17 | 1.28% | 13,853,474 |
| Apr 28, 2026 | 3.15 | 3.22 | 3.11 | 3.13 | 3.13 | -0.95% | 20,302,297 |
| Apr 27, 2026 | 3.28 | 3.32 | 3.15 | 3.16 | 3.16 | -5.67% | 46,102,890 |
| Apr 24, 2026 | 3.36 | 3.47 | 3.26 | 3.35 | 3.35 | -0.30% | 38,941,720 |
| Apr 23, 2026 | 3.41 | 3.53 | 3.36 | 3.36 | 3.36 | -1.18% | 48,618,300 |
| Apr 22, 2026 | 3.23 | 3.47 | 3.21 | 3.40 | 3.40 | 5.59% | 50,293,775 |
| Apr 21, 2026 | 3.12 | 3.22 | 3.10 | 3.22 | 3.22 | 3.21% | 30,354,890 |
| Apr 20, 2026 | 3.07 | 3.12 | 3.07 | 3.12 | 3.12 | 1.30% | 14,721,418 |
| Apr 17, 2026 | 3.09 | 3.11 | 3.05 | 3.08 | 3.08 | -0.65% | 15,953,028 |
| Apr 16, 2026 | 3.09 | 3.15 | 3.07 | 3.10 | 3.10 | 0.65% | 20,961,000 |
| Apr 15, 2026 | 3.03 | 3.08 | 3.03 | 3.08 | 3.08 | 1.32% | 17,412,800 |
| Apr 14, 2026 | 3.04 | 3.06 | 3.02 | 3.04 | 3.04 | - | 14,482,500 |
| Apr 13, 2026 | 2.95 | 3.09 | 2.95 | 3.04 | 3.04 | 2.36% | 22,771,680 |
| Apr 10, 2026 | 2.97 | 2.98 | 2.96 | 2.97 | 2.97 | - | 12,804,650 |
| Apr 9, 2026 | 2.99 | 2.99 | 2.96 | 2.97 | 2.97 | -0.67% | 10,318,483 |
| Apr 8, 2026 | 2.99 | 3.00 | 2.96 | 2.99 | 2.99 | 1.01% | 12,312,180 |
| Apr 7, 2026 | 2.94 | 3.00 | 2.94 | 2.96 | 2.96 | 1.02% | 9,633,915 |