Jilin OLED Material Tech Co., Ltd. (SHA:688378)
China
· Delayed Price · Currency is CNY 38.28
+0.80 (2.13%)
Mar 10, 2026, 1:14 PM CST
Jilin OLED Material Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.02 | 37.98 | 35.44 | 37.48 | 37.48 | -1.37% | 7,176,997 |
| Mar 6, 2026 | 38.77 | 39.07 | 37.81 | 38.00 | 38.00 | -2.79% | 4,989,424 |
| Mar 5, 2026 | 38.80 | 39.85 | 38.25 | 39.09 | 39.09 | 2.73% | 6,592,017 |
| Mar 4, 2026 | 37.30 | 38.85 | 37.00 | 38.05 | 38.05 | -0.57% | 5,645,917 |
| Mar 3, 2026 | 39.97 | 40.38 | 38.09 | 38.27 | 38.27 | -2.99% | 8,257,117 |
| Mar 2, 2026 | 41.90 | 42.40 | 38.50 | 39.45 | 39.45 | -3.66% | 12,307,726 |
| Feb 27, 2026 | 39.92 | 40.98 | 39.41 | 40.95 | 40.95 | 2.58% | 7,662,074 |
| Feb 26, 2026 | 38.79 | 40.00 | 37.88 | 39.92 | 39.92 | 3.42% | 6,186,486 |
| Feb 25, 2026 | 37.30 | 38.78 | 37.12 | 38.60 | 38.60 | 3.65% | 6,713,430 |
| Feb 24, 2026 | 38.01 | 38.46 | 37.15 | 37.24 | 37.24 | -1.14% | 4,115,023 |
| Feb 13, 2026 | 37.11 | 38.38 | 36.68 | 37.67 | 37.67 | 1.07% | 4,751,046 |
| Feb 12, 2026 | 36.75 | 37.40 | 36.50 | 37.27 | 37.27 | 1.77% | 5,154,319 |
| Feb 11, 2026 | 36.57 | 37.16 | 34.71 | 36.62 | 36.62 | -0.49% | 11,030,780 |
| Feb 10, 2026 | 37.67 | 38.00 | 36.35 | 36.80 | 36.80 | -3.03% | 5,502,666 |
| Feb 9, 2026 | 37.08 | 38.74 | 36.50 | 37.95 | 37.95 | 3.38% | 5,643,685 |
| Feb 6, 2026 | 37.26 | 37.79 | 36.20 | 36.71 | 36.71 | -2.13% | 3,825,102 |
| Feb 5, 2026 | 38.10 | 38.86 | 37.40 | 37.51 | 37.51 | -3.45% | 7,364,339 |
| Feb 4, 2026 | 37.09 | 38.99 | 36.70 | 38.85 | 38.85 | 4.46% | 10,290,800 |
| Feb 3, 2026 | 36.00 | 37.48 | 35.74 | 37.19 | 37.19 | 3.88% | 8,223,869 |
| Feb 2, 2026 | 37.54 | 38.30 | 35.50 | 35.80 | 35.80 | -3.24% | 6,927,045 |
| Jan 30, 2026 | 36.69 | 37.24 | 35.40 | 37.00 | 37.00 | - | 5,867,690 |
| Jan 29, 2026 | 36.85 | 37.77 | 36.03 | 37.00 | 37.00 | 1.51% | 6,255,479 |
| Jan 28, 2026 | 36.65 | 37.13 | 35.16 | 36.45 | 36.45 | 1.14% | 6,713,863 |
| Jan 27, 2026 | 35.60 | 37.47 | 34.93 | 36.04 | 36.04 | 2.21% | 7,701,943 |
| Jan 26, 2026 | 35.80 | 36.39 | 34.64 | 35.26 | 35.26 | -2.06% | 9,737,752 |
| Jan 23, 2026 | 32.50 | 36.20 | 32.40 | 36.00 | 36.00 | 9.86% | 11,106,080 |
| Jan 22, 2026 | 34.28 | 34.39 | 32.30 | 32.77 | 32.77 | -3.90% | 9,133,252 |
| Jan 21, 2026 | 32.97 | 34.73 | 32.55 | 34.10 | 34.10 | 3.33% | 6,385,048 |
| Jan 20, 2026 | 32.50 | 33.29 | 31.86 | 33.00 | 33.00 | 1.23% | 6,332,961 |
| Jan 19, 2026 | 32.15 | 33.14 | 31.55 | 32.60 | 32.60 | 1.24% | 4,542,707 |
| Jan 16, 2026 | 32.80 | 32.80 | 31.84 | 32.20 | 32.20 | 0.12% | 4,963,453 |
| Jan 15, 2026 | 33.00 | 33.00 | 31.56 | 32.16 | 32.16 | -3.10% | 6,896,193 |
| Jan 14, 2026 | 31.43 | 33.40 | 30.70 | 33.19 | 33.19 | 5.60% | 12,314,160 |
| Jan 13, 2026 | 32.88 | 32.88 | 31.00 | 31.43 | 31.43 | -4.00% | 7,927,627 |
| Jan 12, 2026 | 31.79 | 33.30 | 30.84 | 32.74 | 32.74 | 4.07% | 12,249,900 |
| Jan 9, 2026 | 31.50 | 31.96 | 30.83 | 31.46 | 31.46 | 1.81% | 7,229,309 |
| Jan 8, 2026 | 29.65 | 31.59 | 29.57 | 30.90 | 30.90 | 3.69% | 9,435,740 |
| Jan 7, 2026 | 28.76 | 30.08 | 28.19 | 29.80 | 29.80 | 4.01% | 7,560,695 |
| Jan 6, 2026 | 28.66 | 29.18 | 28.39 | 28.65 | 28.65 | 0.10% | 5,714,134 |
| Jan 5, 2026 | 27.66 | 28.81 | 27.40 | 28.62 | 28.62 | 4.84% | 6,663,694 |
| Dec 31, 2025 | 28.03 | 28.44 | 27.23 | 27.30 | 27.30 | -3.81% | 7,088,933 |
| Dec 30, 2025 | 28.00 | 28.87 | 28.00 | 28.38 | 28.38 | -0.32% | 4,795,302 |
| Dec 29, 2025 | 29.08 | 30.50 | 28.18 | 28.47 | 28.47 | -1.18% | 7,769,989 |
| Dec 26, 2025 | 28.95 | 29.11 | 28.33 | 28.81 | 28.81 | -0.14% | 5,433,001 |
| Dec 25, 2025 | 28.87 | 29.00 | 28.41 | 28.85 | 28.85 | 0.45% | 4,196,020 |
| Dec 24, 2025 | 28.44 | 29.00 | 27.72 | 28.72 | 28.72 | 1.20% | 7,021,605 |
| Dec 23, 2025 | 28.39 | 28.98 | 28.05 | 28.38 | 28.38 | 0.35% | 4,532,234 |
| Dec 22, 2025 | 28.11 | 28.75 | 28.05 | 28.28 | 28.28 | 0.60% | 5,555,760 |
| Dec 19, 2025 | 27.63 | 28.27 | 27.30 | 28.11 | 28.11 | 2.48% | 6,738,764 |
| Dec 18, 2025 | 27.90 | 27.90 | 27.28 | 27.43 | 27.43 | -1.65% | 4,619,894 |
| Dec 17, 2025 | 26.58 | 28.15 | 26.41 | 27.89 | 27.89 | 3.95% | 6,836,290 |
| Dec 16, 2025 | 27.20 | 27.39 | 26.51 | 26.83 | 26.83 | -2.47% | 5,228,961 |
| Dec 15, 2025 | 26.03 | 28.28 | 26.03 | 27.51 | 27.51 | 4.56% | 10,617,720 |
| Dec 12, 2025 | 26.54 | 26.78 | 26.01 | 26.31 | 26.31 | -0.75% | 4,328,428 |
| Dec 11, 2025 | 27.10 | 27.13 | 26.49 | 26.51 | 26.51 | -2.03% | 3,753,075 |
| Dec 10, 2025 | 26.42 | 27.10 | 26.22 | 27.06 | 27.06 | 1.81% | 5,103,606 |
| Dec 9, 2025 | 26.17 | 27.14 | 26.16 | 26.58 | 26.58 | 1.61% | 5,356,242 |
| Dec 8, 2025 | 25.45 | 26.28 | 25.39 | 26.16 | 26.16 | 3.03% | 3,872,199 |
| Dec 5, 2025 | 25.20 | 25.52 | 24.89 | 25.39 | 25.39 | 1.28% | 3,371,787 |
| Dec 4, 2025 | 24.50 | 25.26 | 24.20 | 25.07 | 25.07 | 0.76% | 5,188,232 |
| Dec 3, 2025 | 24.74 | 25.14 | 24.52 | 24.88 | 24.88 | 0.57% | 3,700,750 |
| Dec 2, 2025 | 24.87 | 24.87 | 24.43 | 24.74 | 24.74 | -0.36% | 3,104,333 |
| Dec 1, 2025 | 24.53 | 25.08 | 24.00 | 24.83 | 24.83 | 1.22% | 5,393,049 |
| Nov 28, 2025 | 24.45 | 24.53 | 23.90 | 24.53 | 24.53 | 0.62% | 2,736,236 |
| Nov 27, 2025 | 24.48 | 25.33 | 24.09 | 24.38 | 24.38 | 0.45% | 7,019,984 |
| Nov 26, 2025 | 24.20 | 24.90 | 23.85 | 24.27 | 24.27 | 0.83% | 5,087,103 |
| Nov 25, 2025 | 24.09 | 24.64 | 23.98 | 24.07 | 24.07 | 1.01% | 4,001,197 |
| Nov 24, 2025 | 23.50 | 24.10 | 23.10 | 23.83 | 23.83 | 3.20% | 4,373,960 |
| Nov 21, 2025 | 23.98 | 23.98 | 23.00 | 23.09 | 23.09 | -3.71% | 5,245,782 |
| Nov 20, 2025 | 24.10 | 24.38 | 23.63 | 23.98 | 23.98 | -0.29% | 3,896,645 |
| Nov 19, 2025 | 24.30 | 24.30 | 23.76 | 24.05 | 24.05 | 0.59% | 4,034,324 |
| Nov 18, 2025 | 24.59 | 24.77 | 23.80 | 23.91 | 23.91 | -3.71% | 7,323,090 |
| Nov 17, 2025 | 25.21 | 25.57 | 24.58 | 24.83 | 24.83 | -2.55% | 7,365,556 |
| Nov 14, 2025 | 28.26 | 28.29 | 25.47 | 25.48 | 25.48 | -10.66% | 13,556,930 |
| Nov 13, 2025 | 27.78 | 29.31 | 27.78 | 28.52 | 28.52 | 2.66% | 14,266,780 |
| Nov 12, 2025 | 27.86 | 28.62 | 27.58 | 27.78 | 27.78 | -0.14% | 8,567,609 |
| Nov 11, 2025 | 28.00 | 28.64 | 27.57 | 27.82 | 27.82 | -0.64% | 7,016,490 |
| Nov 10, 2025 | 27.54 | 28.45 | 27.21 | 28.00 | 28.00 | 1.27% | 5,677,182 |
| Nov 7, 2025 | 27.75 | 28.68 | 27.50 | 27.65 | 27.65 | -0.61% | 7,472,253 |
| Nov 6, 2025 | 27.28 | 27.88 | 26.85 | 27.82 | 27.82 | 3.81% | 6,698,154 |
| Nov 5, 2025 | 28.33 | 28.33 | 26.71 | 26.80 | 26.80 | -6.33% | 12,081,280 |
| Nov 4, 2025 | 28.79 | 29.10 | 27.83 | 28.61 | 28.61 | -0.73% | 6,916,985 |
| Nov 3, 2025 | 28.67 | 29.54 | 28.51 | 28.82 | 28.82 | -0.62% | 7,097,785 |
| Oct 31, 2025 | 29.62 | 29.62 | 28.46 | 29.00 | 29.00 | -1.69% | 9,561,319 |
| Oct 30, 2025 | 30.28 | 30.28 | 29.38 | 29.50 | 29.50 | -3.09% | 5,823,728 |
| Oct 29, 2025 | 29.43 | 30.78 | 29.20 | 30.44 | 30.44 | 3.89% | 8,300,918 |
| Oct 28, 2025 | 29.37 | 29.59 | 28.73 | 29.30 | 29.30 | 0.07% | 7,828,195 |
| Oct 27, 2025 | 29.30 | 29.86 | 28.47 | 29.28 | 29.28 | 1.67% | 10,798,400 |
| Oct 24, 2025 | 27.55 | 30.09 | 27.55 | 28.80 | 28.80 | 5.11% | 16,553,070 |
| Oct 23, 2025 | 26.69 | 27.77 | 26.10 | 27.40 | 27.40 | 3.32% | 11,289,780 |
| Oct 22, 2025 | 25.63 | 27.28 | 25.50 | 26.52 | 26.52 | 3.03% | 10,132,350 |
| Oct 21, 2025 | 24.79 | 25.98 | 24.79 | 25.74 | 25.74 | 7.52% | 10,917,150 |
| Oct 20, 2025 | 23.71 | 24.44 | 23.64 | 23.94 | 23.94 | 2.22% | 5,652,265 |
| Oct 17, 2025 | 23.86 | 24.47 | 23.35 | 23.42 | 23.42 | -0.68% | 6,449,266 |
| Oct 16, 2025 | 24.04 | 24.28 | 23.42 | 23.58 | 23.58 | -1.50% | 3,976,383 |
| Oct 15, 2025 | 23.51 | 24.07 | 23.32 | 23.94 | 23.94 | 1.79% | 4,181,333 |
| Oct 14, 2025 | 24.25 | 24.63 | 23.28 | 23.52 | 23.52 | -2.81% | 6,371,109 |
| Oct 13, 2025 | 24.00 | 24.20 | 23.64 | 24.20 | 24.20 | -1.94% | 7,863,242 |
| Oct 10, 2025 | 24.90 | 25.19 | 24.33 | 24.68 | 24.68 | -0.92% | 5,055,997 |
| Oct 9, 2025 | 24.71 | 25.33 | 24.71 | 24.91 | 24.91 | 0.77% | 5,089,587 |