Skip to main content
Jintuo Technology Co., Ltd. (SHA:603211)
China flag China · Delayed Price · Currency is CNY
21.12
-0.10 (-0.47%)
At close: Mar 9, 2026

Jintuo Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.1021.2920.5221.1221.12-0.47%3,896,700
Mar 6, 202620.7821.7020.7521.2221.221.53%3,335,994
Mar 5, 202621.1421.5020.7920.9020.900.24%2,752,200
Mar 4, 202620.7121.2820.6020.8520.85-2.02%4,363,352
Mar 3, 202622.5022.8521.2121.2821.28-5.46%5,894,378
Mar 2, 202622.5523.1522.3122.5122.51-1.79%4,894,800
Feb 27, 202622.7822.9422.6122.9222.92-0.22%3,294,107
Feb 26, 202622.7623.2022.5122.9722.970.92%4,874,700
Feb 25, 202622.7723.0422.4922.7622.76-0.18%4,664,700
Feb 24, 202622.1623.5022.0322.8022.804.01%6,786,200
Feb 13, 202621.9622.2621.7521.9221.92-1.26%3,408,600
Feb 12, 202621.9022.6621.8022.2022.201.83%7,222,600
Feb 11, 202622.2222.4221.7621.8021.80-1.62%5,236,800
Feb 10, 202622.5122.6922.0222.1622.16-1.51%6,211,600
Feb 9, 202623.6023.6022.0122.5022.50-2.77%9,214,300
Feb 6, 202623.5324.3922.7023.1423.14-4.30%9,941,000
Feb 5, 202624.2024.8023.8524.1824.18-0.33%11,281,931
Feb 4, 202624.7825.2223.8224.2624.26-1.02%19,220,500
Feb 3, 202622.5024.5122.2024.5124.5110.01%10,545,507
Feb 2, 202622.2923.5022.0522.2822.280.81%7,016,700
Jan 30, 202622.0522.2921.3822.1022.10-0.72%5,511,900
Jan 29, 202622.2522.7022.1122.2622.26-1.02%5,203,808
Jan 28, 202622.7423.0022.2722.4922.49-0.71%5,272,200
Jan 27, 202622.4722.7721.8622.6522.65-0.31%6,087,700
Jan 26, 202623.6623.8022.2022.7222.72-4.50%10,668,600
Jan 23, 202622.9224.0022.6523.7923.794.02%13,444,500
Jan 22, 202623.0023.7022.7522.8722.87-0.09%9,584,400
Jan 21, 202622.5223.2922.4522.8922.890.39%5,423,900
Jan 20, 202622.8323.1822.4222.8022.80-0.13%5,640,300
Jan 19, 202622.8823.2022.5722.8322.831.20%5,046,200
Jan 16, 202622.2722.7922.0622.5622.561.62%5,610,400
Jan 15, 202622.6022.6022.0322.2022.20-2.46%4,851,100
Jan 14, 202622.3022.8722.2022.7622.762.06%9,755,300
Jan 13, 202623.5023.5022.0022.3022.30-5.15%12,262,668
Jan 12, 202623.4923.9523.1523.5123.510.26%14,220,960
Jan 9, 202622.7723.5522.5123.4523.453.03%16,917,760
Jan 8, 202622.0222.7821.7222.7622.762.11%12,770,960
Jan 7, 202622.7322.7322.1522.2922.29-3.04%9,862,600
Jan 6, 202622.9723.1921.9222.9922.990.04%16,785,400
Jan 5, 202622.5023.2822.2222.9822.981.91%16,762,500
Dec 31, 202524.3224.4822.5022.5522.55-4.49%20,630,500
Dec 30, 202521.4823.6121.4023.6123.6110.02%15,692,800
Dec 29, 202521.5922.0021.2321.4621.46-0.05%8,688,200
Dec 26, 202522.0822.0821.0521.4721.47-2.76%13,247,800
Dec 25, 202521.2222.4821.0222.0822.082.22%15,272,200
Dec 24, 202520.4222.1520.2121.6021.605.21%15,974,900
Dec 23, 202520.8520.9020.1620.5320.53-1.72%6,868,300
Dec 22, 202520.3921.2019.9020.8920.892.81%9,789,222
Dec 19, 202520.6820.7820.1220.3220.32-1.12%9,776,929
Dec 18, 202519.5821.4619.5620.5520.554.69%18,754,547
Dec 17, 202519.3119.7919.1219.6319.63-0.15%7,075,200
Dec 16, 202519.9020.2019.5419.6619.66-1.11%7,159,700
Dec 15, 202520.0720.3619.6619.8819.88-0.75%9,731,447
Dec 12, 202519.4920.3919.4720.0320.033.14%15,238,500
Dec 11, 202518.9619.9718.8019.4219.422.97%12,983,400
Dec 10, 202518.7119.4518.6918.8618.86-1.10%7,123,300
Dec 9, 202518.4719.3718.3019.0719.070.63%9,520,500
Dec 8, 202519.5419.9018.5918.9518.954.58%14,040,420
Dec 5, 202518.1618.3517.6818.1218.12-0.66%9,389,666
Dec 4, 202517.1618.8117.1618.2418.246.67%13,184,770
Dec 3, 202517.3517.4217.0517.1017.10-1.27%1,483,100
Dec 2, 202517.5917.5917.2917.3217.32-1.20%1,313,005
Dec 1, 202517.2417.7617.2117.5317.532.16%2,492,000
Nov 28, 202516.9517.1716.8817.1617.160.82%1,272,630
Nov 27, 202517.0617.1316.9617.0217.020.35%1,044,200
Nov 26, 202517.1017.3016.9216.9616.96-1.11%1,435,900
Nov 25, 202517.0017.4617.0017.1517.151.06%1,804,800
Nov 24, 202516.9017.0616.7416.9716.971.07%1,862,400
Nov 21, 202517.0717.3016.5616.7916.79-2.38%2,733,600
Nov 20, 202517.4017.6017.1417.2017.20-1.15%1,729,500
Nov 19, 202517.8017.9217.3717.4017.40-1.64%2,433,100
Nov 18, 202518.0518.0717.6817.6917.69-2.16%2,045,600
Nov 17, 202518.1018.2017.9618.0818.08-1,424,700
Nov 14, 202518.0218.2518.0218.0818.08-0.22%1,443,500
Nov 13, 202518.0418.2717.8018.1218.120.50%1,768,200
Nov 12, 202518.2718.2817.9418.0318.03-1.48%2,166,700
Nov 11, 202518.4018.4818.2218.3018.300.05%1,729,200
Nov 10, 202518.2218.3618.0018.2918.290.27%2,474,400
Nov 7, 202518.4918.7318.2018.2418.24-0.82%3,025,400
Nov 6, 202518.2318.4618.0518.3918.391.27%2,349,700
Nov 5, 202518.0018.2617.9418.1618.16-0.06%2,247,300
Nov 4, 202518.3518.4118.0718.1718.17-0.98%1,939,300
Nov 3, 202518.2318.5818.1818.3518.350.55%2,668,100
Oct 31, 202518.1018.4018.1018.2518.250.83%1,866,287
Oct 30, 202518.3318.3318.0918.1018.10-0.98%2,043,363
Oct 29, 202518.4018.5218.1618.2818.28-0.49%2,325,000
Oct 28, 202518.2618.4918.1218.3718.370.60%2,208,997
Oct 27, 202518.3018.3618.0518.2618.260.33%2,494,100
Oct 24, 202518.2318.2318.0218.2018.200.72%2,099,100
Oct 23, 202517.8518.1417.6918.0718.071.52%2,937,800
Oct 22, 202517.7818.0817.7717.8017.80-0.61%1,914,700
Oct 21, 202517.4618.0217.4417.9117.912.52%3,526,500
Oct 20, 202517.2717.5017.2717.4717.471.22%1,479,300
Oct 17, 202517.6017.6017.2417.2617.26-1.71%2,700,200
Oct 16, 202518.1818.2517.4917.5617.56-3.78%4,284,347
Oct 15, 202518.0018.2617.8018.2518.251.84%2,181,100
Oct 14, 202518.1718.4417.8517.9217.92-1.05%2,288,000
Oct 13, 202517.6018.1417.1018.1118.11-1.31%3,258,600
Oct 10, 202518.4418.7018.3118.3518.35-0.49%2,742,600
Oct 9, 202518.5818.6718.2118.4418.44-0.81%3,469,900