Jilin OLED Material Tech Co., Ltd. - 688378.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	37.11	37.67	37.67	38.38	36.68	4.75M
February 12, 2026	36.75	37.27	37.27	37.4	36.5	5.15M
February 11, 2026	36.57	36.62	36.62	37.16	34.71	11.03M
February 10, 2026	37.67	36.8	36.8	38	36.35	5.5M
February 09, 2026	37.08	37.95	37.95	38.74	36.5	5.64M
February 06, 2026	37.26	36.71	36.71	37.79	36.2	3.83M
February 05, 2026	38.1	37.51	37.51	38.86	37.4	7.36M
February 04, 2026	37.09	38.85	38.85	38.99	36.7	10.29M
February 03, 2026	36	37.19	37.19	37.48	35.74	8.22M
February 02, 2026	37.54	35.8	35.8	38.3	35.5	6.93M
January 30, 2026	36.69	37	37	37.24	35.4	5.87M
January 29, 2026	36.85	37	37	37.77	36.03	6.26M
January 28, 2026	36.65	36.45	36.45	37.13	35.16	6.71M
January 27, 2026	35.6	36.04	36.04	37.47	34.93	7.7M
January 26, 2026	35.8	35.26	35.26	36.39	34.64	9.74M
January 23, 2026	32.5	36	36	36.2	32.4	11.11M
January 22, 2026	34.28	32.77	32.77	34.39	32.3	9.13M
January 21, 2026	32.97	34.1	34.1	34.73	32.55	6.39M
January 20, 2026	32.5	33	33	33.29	31.86	6.33M
January 19, 2026	32.15	32.6	32.6	33.14	31.55	4.54M
January 16, 2026	32.8	32.2	32.2	32.8	31.84	4.96M
January 15, 2026	33	32.16	32.16	33	31.56	6.9M
January 14, 2026	31.43	33.19	33.19	33.4	30.7	12.31M
January 13, 2026	32.88	31.43	31.43	32.88	31	7.93M
January 12, 2026	31.79	32.74	32.74	33.3	30.84	12.25M
January 09, 2026	31.5	31.46	31.46	31.96	30.83	7.23M
January 08, 2026	29.65	30.9	30.9	31.59	29.57	9.44M
January 07, 2026	28.76	29.8	29.8	30.08	28.19	7.56M
January 06, 2026	28.66	28.65	28.65	29.18	28.39	5.71M
January 05, 2026	27.66	28.62	28.62	28.81	27.4	6.66M
December 31, 2025	28.03	27.3	27.3	28.44	27.23	7.09M
December 30, 2025	28	28.38	28.38	28.87	28	4.8M
December 29, 2025	29.08	28.48	28.48	30.5	28.18	7.64M
December 26, 2025	28.95	28.81	28.81	29.11	28.33	5.43M
December 25, 2025	28.87	28.85	28.85	29	28.41	4.2M
December 24, 2025	28.44	28.72	28.72	29	27.72	7.02M
December 23, 2025	28.39	28.38	28.38	28.98	28.05	4.53M
December 22, 2025	28.11	28.28	28.28	28.75	28.05	5.56M
December 19, 2025	27.63	28.11	28.11	28.27	27.3	6.74M
December 18, 2025	27.9	27.43	27.43	27.9	27.28	4.62M
December 17, 2025	26.58	27.89	27.89	28.15	26.41	6.84M
December 16, 2025	27.2	26.83	26.83	27.39	26.51	5.23M
December 15, 2025	26.03	27.51	27.51	28.28	26.03	10.62M
December 12, 2025	26.54	26.31	26.31	26.78	26.01	4.33M
December 11, 2025	27.1	26.51	26.51	27.13	26.49	3.75M
December 10, 2025	26.42	27.06	27.06	27.1	26.22	5.1M
December 09, 2025	26.17	26.58	26.58	27.14	26.16	5.36M
December 08, 2025	25.45	26.16	26.16	26.28	25.39	3.87M
December 05, 2025	25.2	25.39	25.39	25.52	24.89	3.37M
December 04, 2025	24.5	25.07	25.07	25.26	24.2	5.19M
December 03, 2025	24.74	24.88	24.88	25.14	24.52	3.7M
December 02, 2025	24.87	24.74	24.74	24.87	24.43	3.1M
December 01, 2025	24.53	24.83	24.83	25.08	24	5.39M
November 28, 2025	24.45	24.53	24.53	24.53	23.9	2.74M
November 27, 2025	24.48	24.38	24.38	25.33	24.09	7.02M
November 26, 2025	24.2	24.27	24.27	24.9	23.85	5.09M
November 25, 2025	24.09	24.07	24.07	24.64	23.98	4M
November 24, 2025	23.5	23.83	23.83	24.1	23.1	4.37M
November 21, 2025	23.98	23.09	23.09	23.98	23	5.25M
November 20, 2025	24.1	23.98	23.98	24.38	23.63	3.9M

Jilin OLED Material Tech Co., Ltd. (688378.SS) SHH