Jin Tong Ling Technology Group Co., Ltd. (SHE:300091)
China · Delayed Price · Currency is CNY 2.930
+0.030 (1.03%)
May 29, 2026, 3:04 PM CST
SHE:300091 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 2.91 | 2.94 | 2.91 | 2.93 | 2.93 | 0.34% | 9,112,515 |
| Apr 2, 2026 | 2.97 | 2.98 | 2.92 | 2.92 | 2.92 | -2.01% | 14,249,120 |
| Apr 1, 2026 | 3.00 | 3.03 | 2.98 | 2.98 | 2.98 | -0.33% | 10,869,333 |
| Mar 31, 2026 | 2.98 | 3.01 | 2.98 | 2.99 | 2.99 | - | 10,793,500 |
| Mar 30, 2026 | 2.97 | 3.01 | 2.94 | 2.99 | 2.99 | 0.34% | 16,937,280 |
| 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 |