Skip to main content
Jintuo Technology Co., Ltd. (SHA:603211)
China flag China · Delayed Price · Currency is CNY
26.65
+1.59 (6.34%)
At close: Apr 29, 2026

Jintuo Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202625.1927.0724.5626.6526.656.34%13,303,788
Apr 28, 202625.0026.0724.9025.0625.06-1.34%12,657,500
Apr 27, 202622.9525.4022.7725.4025.4010.00%13,199,400
Apr 24, 202623.9024.1522.7623.0923.09-3.59%8,122,500
Apr 23, 202625.3725.6023.7423.9523.95-6.41%14,389,900
Apr 22, 202624.9426.2424.4825.5925.591.79%12,438,800
Apr 21, 202627.0027.5024.5025.1425.14-7.06%19,785,800
Apr 20, 202626.2028.1026.0127.0527.053.24%21,238,500
Apr 17, 202626.2226.6625.7026.2026.20-1.09%13,928,300
Apr 16, 202626.9027.1825.8926.4926.49-1.56%14,076,600
Apr 15, 202625.5628.1625.4026.9126.915.12%19,273,200
Apr 14, 202625.9726.2025.0125.6025.60-1.04%7,032,700
Apr 13, 202625.8026.0025.3325.8725.87-0.77%8,559,500
Apr 10, 202626.5026.9026.0126.0726.07-0.87%9,469,100
Apr 9, 202626.0026.6625.8026.3026.300.80%16,697,600
Apr 8, 202624.2626.0923.8726.0926.099.99%13,998,600
Apr 7, 202623.9424.9923.5323.7223.72-0.38%3,940,000
Apr 3, 202625.2025.2023.7123.8123.81-3.80%4,871,116
Apr 2, 202625.4825.6524.5724.7524.75-2.94%5,083,916
Apr 1, 202625.3625.8325.0425.5025.500.75%6,321,100
Mar 31, 202625.7026.0824.7225.3125.310.36%7,844,300
Mar 30, 202623.6125.8023.4625.2225.225.08%11,274,700
Mar 27, 202623.5224.3623.1524.0024.00-1.19%7,395,800
Mar 26, 202625.0525.1924.0024.2924.29-3.03%7,194,200
Mar 25, 202625.5425.7724.6425.0525.05-0.83%10,262,800
Mar 24, 202625.3825.8723.6425.2625.261.94%20,718,016
Mar 23, 202624.1926.0824.1924.7824.784.51%22,632,345
Mar 20, 202624.3324.6523.6023.7123.710.47%6,768,107
Mar 19, 202624.5824.9823.4823.6023.60-5.75%7,321,900
Mar 18, 202624.3625.1023.9125.0425.043.43%8,242,700
Mar 17, 202623.6224.9023.2024.2124.212.50%12,114,600
Mar 16, 202622.4423.8622.2323.6223.624.47%5,809,200
Mar 13, 202623.1223.3522.6122.6122.61-2.75%4,621,700
Mar 12, 202623.4923.7023.1223.2523.25-1.11%5,733,800
Mar 11, 202622.5124.0522.5123.5123.514.12%13,015,000
Mar 10, 202621.2022.7321.2022.5822.586.91%6,419,100
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