Jin Tong Ling Technology Group Co., Ltd. - 300091.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.86	2.89	2.89	2.92	2.85	52.33M
August 15, 2025	2.8	2.88	2.88	2.96	2.8	61.49M
August 14, 2025	2.9	2.79	2.79	2.92	2.79	53.63M
August 13, 2025	2.9	2.91	2.91	2.97	2.89	40.52M
August 12, 2025	2.96	2.89	2.89	2.97	2.89	34.84M
August 11, 2025	2.92	2.95	2.95	2.98	2.91	55.72M
August 08, 2025	2.84	2.91	2.91	3	2.83	73.41M
August 07, 2025	2.85	2.83	2.83	2.85	2.81	20.08M
August 06, 2025	2.83	2.84	2.84	2.85	2.8	26.13M
August 05, 2025	2.84	2.83	2.83	2.88	2.81	29.9M
August 04, 2025	2.79	2.85	2.85	2.85	2.77	20.34M
August 01, 2025	2.8	2.81	2.81	2.81	2.78	16.3M
July 31, 2025	2.81	2.8	2.8	2.85	2.79	21.82M
July 30, 2025	2.83	2.82	2.82	2.84	2.79	26.73M
July 29, 2025	2.9	2.83	2.83	2.91	2.81	36.69M
July 28, 2025	2.84	2.9	2.9	2.97	2.83	59.91M
July 25, 2025	2.82	2.84	2.84	2.87	2.79	32.55M
July 24, 2025	2.8	2.83	2.83	2.84	2.77	40.19M
July 23, 2025	2.88	2.81	2.81	2.9	2.8	48.67M
July 22, 2025	2.87	2.91	2.91	3.02	2.85	58.02M
July 21, 2025	2.86	2.87	2.87	2.9	2.81	49.81M
July 18, 2025	2.79	2.89	2.89	2.91	2.72	82.1M
July 17, 2025	2.88	2.9	2.9	2.91	2.86	20.98M
July 16, 2025	2.93	2.89	2.89	2.93	2.87	28.09M
July 15, 2025	3.02	2.9	2.9	3.03	2.88	66.2M
July 14, 2025	3.04	3.04	3.04	3.09	3.02	45.78M
July 11, 2025	3.07	3.04	3.04	3.13	3.03	57.2M
July 10, 2025	2.95	3.06	3.06	3.16	2.94	78.97M
July 09, 2025	3.01	2.97	2.97	3.03	2.95	38.13M
July 08, 2025	2.97	3.01	3.01	3.01	2.94	35.98M
July 07, 2025	2.97	2.97	2.97	3.01	2.92	29.4M
July 04, 2025	3.01	2.96	2.96	3.03	2.95	42.79M
July 03, 2025	3.03	3.02	3.02	3.09	2.99	49.4M
July 02, 2025	3.06	3	3	3.08	2.98	53.71M
July 01, 2025	3	3.05	3.05	3.07	2.98	69.43M
June 30, 2025	2.95	2.99	2.99	3.02	2.93	57.02M
June 27, 2025	2.93	2.95	2.95	3	2.92	48.5M
June 26, 2025	2.94	2.92	2.92	2.99	2.91	44.5M
June 25, 2025	2.9	2.96	2.96	2.99	2.9	54.16M
June 24, 2025	2.86	2.9	2.9	2.93	2.84	41.22M
June 23, 2025	2.75	2.86	2.86	2.87	2.72	34.02M
June 20, 2025	2.9	2.79	2.79	2.93	2.76	57.39M
June 19, 2025	3.01	2.91	2.91	3.02	2.9	62.45M
June 18, 2025	2.87	3.02	3.02	3.04	2.84	86.07M
June 17, 2025	2.94	2.87	2.87	2.98	2.87	42.2M
June 16, 2025	2.87	2.95	2.95	2.95	2.87	41.11M
June 13, 2025	2.97	2.91	2.91	3.01	2.89	76.49M
June 12, 2025	2.87	2.98	2.98	3.03	2.82	96.88M
June 11, 2025	2.84	2.86	2.86	2.93	2.83	60.15M
June 10, 2025	2.86	2.83	2.83	2.88	2.76	41.47M
June 09, 2025	2.85	2.86	2.86	2.89	2.84	38.61M
June 06, 2025	2.89	2.86	2.86	2.9	2.84	41.48M
June 05, 2025	2.84	2.88	2.88	2.9	2.79	66.36M
June 04, 2025	2.79	2.85	2.85	2.86	2.77	50.42M
June 03, 2025	2.76	2.78	2.78	2.81	2.69	37.43M
May 30, 2025	2.83	2.76	2.76	2.86	2.75	45.69M
May 29, 2025	2.75	2.85	2.85	2.89	2.72	74.04M
May 28, 2025	2.77	2.75	2.75	2.84	2.73	40.87M
May 27, 2025	2.76	2.78	2.78	2.79	2.73	34.91M
May 26, 2025	2.68	2.78	2.78	2.81	2.65	47.35M

Jin Tong Ling Technology Group Co., Ltd. (300091.SZ) SHZ