Jilin OLED Material Tech Co., Ltd. (SHA:688378)
China
· Delayed Price · Currency is CNY 43.15
+0.65 (1.53%)
Apr 29, 2026, 3:00 PM CST
Jilin OLED Material Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 41.80 | 44.27 | 41.70 | 43.15 | 43.15 | 1.53% | 9,428,341 |
| Apr 28, 2026 | 43.73 | 43.73 | 42.00 | 42.50 | 42.50 | -2.63% | 9,266,492 |
| Apr 27, 2026 | 40.00 | 44.18 | 39.54 | 43.65 | 43.65 | 10.42% | 14,789,850 |
| Apr 24, 2026 | 38.90 | 39.92 | 38.01 | 39.53 | 39.53 | 1.91% | 10,732,708 |
| Apr 23, 2026 | 40.40 | 40.40 | 38.67 | 38.79 | 38.79 | -3.63% | 7,020,166 |
| Apr 22, 2026 | 39.26 | 40.40 | 38.18 | 40.25 | 40.25 | 3.26% | 13,002,243 |
| Apr 21, 2026 | 38.59 | 39.22 | 38.17 | 38.98 | 38.98 | 1.38% | 4,760,811 |
| Apr 20, 2026 | 37.89 | 39.49 | 37.65 | 38.45 | 38.45 | 1.61% | 6,513,203 |
| Apr 17, 2026 | 37.18 | 38.54 | 37.18 | 37.84 | 37.84 | 0.75% | 4,226,305 |
| Apr 16, 2026 | 36.89 | 37.69 | 36.61 | 37.56 | 37.56 | 1.79% | 3,350,152 |
| Apr 15, 2026 | 37.61 | 38.18 | 36.79 | 36.90 | 36.90 | -1.89% | 4,134,489 |
| Apr 14, 2026 | 38.49 | 38.49 | 37.18 | 37.61 | 37.61 | -0.24% | 3,887,225 |
| Apr 13, 2026 | 36.72 | 37.93 | 36.13 | 37.70 | 37.70 | 2.31% | 4,285,607 |
| Apr 10, 2026 | 36.31 | 37.19 | 36.31 | 36.85 | 36.85 | 0.93% | 3,204,113 |
| Apr 9, 2026 | 36.00 | 36.93 | 35.50 | 36.51 | 36.51 | 0.11% | 4,593,876 |
| Apr 8, 2026 | 34.98 | 36.49 | 34.30 | 36.47 | 36.47 | 8.03% | 6,152,029 |
| Apr 7, 2026 | 33.17 | 34.40 | 33.12 | 33.76 | 33.76 | 1.02% | 3,460,200 |
| Apr 3, 2026 | 33.65 | 34.18 | 33.13 | 33.42 | 33.42 | - | 3,368,954 |
| Apr 2, 2026 | 33.22 | 34.80 | 32.61 | 33.42 | 33.42 | -3.49% | 5,981,167 |
| Apr 1, 2026 | 35.22 | 35.58 | 34.47 | 34.63 | 34.63 | 0.29% | 3,346,362 |
| Mar 31, 2026 | 35.10 | 35.20 | 34.16 | 34.53 | 34.53 | -1.40% | 3,204,350 |
| Mar 30, 2026 | 35.26 | 35.92 | 34.88 | 35.02 | 35.02 | -2.32% | 2,848,561 |
| Mar 27, 2026 | 34.40 | 35.97 | 34.25 | 35.85 | 35.85 | 1.96% | 4,394,538 |
| Mar 26, 2026 | 35.30 | 35.80 | 34.60 | 35.16 | 35.16 | 0.80% | 3,599,427 |
| Mar 25, 2026 | 33.50 | 35.00 | 33.50 | 34.88 | 34.88 | 4.15% | 3,971,293 |
| Mar 24, 2026 | 33.37 | 33.60 | 31.80 | 33.49 | 33.49 | 2.51% | 4,833,880 |
| Mar 23, 2026 | 33.98 | 34.65 | 32.22 | 32.67 | 32.67 | -5.88% | 6,220,197 |
| Mar 20, 2026 | 35.88 | 36.19 | 34.65 | 34.71 | 34.71 | -2.61% | 3,229,617 |
| Mar 19, 2026 | 36.60 | 36.60 | 35.52 | 35.64 | 35.64 | -3.83% | 4,150,158 |
| Mar 18, 2026 | 37.00 | 37.22 | 36.20 | 37.06 | 37.06 | 0.71% | 3,113,048 |
| Mar 17, 2026 | 37.74 | 38.10 | 36.74 | 36.80 | 36.80 | -1.60% | 3,116,064 |
| Mar 16, 2026 | 38.12 | 38.33 | 37.30 | 37.40 | 37.40 | -2.50% | 3,747,339 |
| Mar 13, 2026 | 39.00 | 39.34 | 38.19 | 38.36 | 38.36 | -1.77% | 3,353,278 |
| Mar 12, 2026 | 39.40 | 39.57 | 38.45 | 39.05 | 39.05 | -0.74% | 3,558,772 |
| Mar 11, 2026 | 38.46 | 39.90 | 38.36 | 39.34 | 39.34 | 2.58% | 5,494,460 |
| Mar 10, 2026 | 37.98 | 38.79 | 37.97 | 38.35 | 38.35 | 2.32% | 4,223,189 |
| 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 |