Jilin Asia Link Technology Development Co.,Ltd. (SHE:002316)
China
· Delayed Price · Currency is CNY 5.54
+0.12 (2.21%)
Apr 30, 2026, 12:54 PM CST
SHE:002316 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.28 | 5.46 | 5.23 | 5.42 | 5.42 | 3.24% | 16,708,200 |
| Apr 28, 2026 | 5.22 | 5.35 | 5.19 | 5.25 | 5.25 | 0.57% | 14,042,100 |
| Apr 27, 2026 | 5.19 | 5.24 | 5.03 | 5.22 | 5.22 | 2.35% | 13,086,900 |
| Apr 24, 2026 | 5.08 | 5.16 | 4.98 | 5.10 | 5.10 | -0.20% | 10,450,680 |
| Apr 23, 2026 | 5.24 | 5.24 | 5.06 | 5.11 | 5.11 | -2.29% | 10,976,100 |
| Apr 22, 2026 | 5.22 | 5.24 | 5.16 | 5.23 | 5.23 | 0.19% | 10,184,645 |
| Apr 21, 2026 | 5.26 | 5.28 | 5.16 | 5.22 | 5.22 | -0.57% | 11,726,950 |
| Apr 20, 2026 | 5.19 | 5.27 | 5.15 | 5.25 | 5.25 | 0.19% | 11,583,700 |
| Apr 17, 2026 | 5.29 | 5.30 | 5.10 | 5.24 | 5.24 | -0.95% | 14,332,100 |
| Apr 16, 2026 | 5.16 | 5.30 | 5.05 | 5.29 | 5.29 | 3.52% | 17,008,400 |
| Apr 15, 2026 | 5.32 | 5.37 | 5.07 | 5.11 | 5.11 | -3.95% | 19,759,800 |
| Apr 14, 2026 | 5.43 | 5.46 | 5.21 | 5.32 | 5.32 | -0.56% | 15,583,600 |
| Apr 13, 2026 | 5.24 | 5.36 | 5.23 | 5.35 | 5.35 | 0.38% | 15,066,700 |
| Apr 10, 2026 | 5.37 | 5.46 | 5.30 | 5.33 | 5.33 | -0.56% | 17,736,100 |
| Apr 9, 2026 | 5.48 | 5.55 | 5.31 | 5.36 | 5.36 | -2.19% | 20,848,100 |
| Apr 8, 2026 | 5.41 | 5.49 | 5.32 | 5.48 | 5.48 | 4.78% | 21,164,030 |
| Apr 7, 2026 | 5.10 | 5.28 | 5.04 | 5.23 | 5.23 | 2.55% | 23,451,900 |
| Apr 3, 2026 | 5.54 | 5.67 | 5.00 | 5.10 | 5.10 | -5.56% | 27,493,130 |
| Apr 2, 2026 | 5.64 | 5.72 | 5.34 | 5.40 | 5.40 | -4.26% | 23,400,300 |
| Apr 1, 2026 | 5.78 | 5.83 | 5.60 | 5.64 | 5.64 | -0.53% | 25,056,602 |
| Mar 31, 2026 | 5.63 | 5.89 | 5.63 | 5.67 | 5.67 | 0.35% | 35,845,760 |
| Mar 30, 2026 | 5.54 | 5.73 | 5.50 | 5.65 | 5.65 | 1.80% | 28,433,000 |
| Mar 27, 2026 | 5.55 | 5.57 | 5.36 | 5.55 | 5.55 | 1.65% | 31,223,360 |
| Mar 26, 2026 | 5.55 | 5.66 | 5.37 | 5.46 | 5.46 | -0.55% | 39,687,040 |
| Mar 25, 2026 | 5.39 | 5.62 | 5.38 | 5.49 | 5.49 | 5.58% | 65,883,700 |
| Mar 24, 2026 | 4.89 | 5.20 | 4.86 | 5.20 | 5.20 | 9.94% | 57,866,340 |
| Mar 23, 2026 | 5.00 | 5.14 | 4.73 | 4.73 | 4.73 | -10.08% | 40,636,942 |
| Mar 20, 2026 | 5.66 | 5.67 | 5.24 | 5.26 | 5.26 | -6.41% | 28,099,970 |
| Mar 19, 2026 | 5.73 | 5.80 | 5.59 | 5.62 | 5.62 | -3.27% | 18,355,100 |
| Mar 18, 2026 | 5.71 | 5.83 | 5.67 | 5.81 | 5.81 | 2.11% | 21,446,354 |
| Mar 17, 2026 | 5.70 | 5.92 | 5.67 | 5.69 | 5.69 | -0.18% | 27,030,100 |
| Mar 16, 2026 | 5.60 | 5.77 | 5.55 | 5.70 | 5.70 | 1.79% | 15,555,600 |
| Mar 13, 2026 | 5.63 | 5.72 | 5.55 | 5.60 | 5.60 | -0.53% | 14,710,000 |
| Mar 12, 2026 | 5.76 | 5.79 | 5.60 | 5.63 | 5.63 | -2.09% | 17,191,200 |
| Mar 11, 2026 | 5.81 | 5.85 | 5.68 | 5.75 | 5.75 | -1.54% | 21,205,400 |
| Mar 10, 2026 | 5.86 | 5.86 | 5.75 | 5.84 | 5.84 | 0.52% | 22,738,819 |
| Mar 9, 2026 | 5.67 | 5.83 | 5.62 | 5.81 | 5.81 | 1.04% | 19,391,620 |
| Mar 6, 2026 | 5.50 | 5.75 | 5.48 | 5.75 | 5.75 | 4.17% | 16,092,290 |
| Mar 5, 2026 | 5.52 | 5.62 | 5.48 | 5.52 | 5.52 | 1.66% | 15,507,020 |
| Mar 4, 2026 | 5.28 | 5.46 | 5.26 | 5.43 | 5.43 | 1.50% | 18,904,900 |
| Mar 3, 2026 | 5.61 | 5.66 | 5.33 | 5.35 | 5.35 | -4.12% | 21,488,920 |
| Mar 2, 2026 | 5.74 | 5.82 | 5.52 | 5.58 | 5.58 | -4.78% | 23,270,330 |
| Feb 27, 2026 | 5.78 | 5.88 | 5.73 | 5.86 | 5.86 | 1.56% | 15,584,120 |
| Feb 26, 2026 | 5.81 | 5.88 | 5.74 | 5.77 | 5.77 | -0.69% | 13,413,700 |
| Feb 25, 2026 | 5.71 | 5.84 | 5.69 | 5.81 | 5.81 | 2.11% | 18,849,500 |
| Feb 24, 2026 | 5.66 | 5.80 | 5.63 | 5.69 | 5.69 | 1.61% | 13,768,700 |
| Feb 13, 2026 | 5.56 | 5.68 | 5.55 | 5.60 | 5.60 | 0.36% | 13,908,400 |
| Feb 12, 2026 | 5.72 | 5.76 | 5.56 | 5.58 | 5.58 | -2.45% | 17,734,900 |
| Feb 11, 2026 | 5.76 | 5.79 | 5.68 | 5.72 | 5.72 | -1.04% | 16,993,320 |
| Feb 10, 2026 | 5.79 | 5.84 | 5.74 | 5.78 | 5.78 | -0.17% | 20,893,500 |
| Feb 9, 2026 | 5.66 | 5.80 | 5.66 | 5.79 | 5.79 | 2.30% | 27,005,700 |
| Feb 6, 2026 | 5.58 | 5.75 | 5.55 | 5.66 | 5.66 | 0.53% | 23,843,200 |
| Feb 5, 2026 | 5.56 | 5.70 | 5.53 | 5.63 | 5.63 | 0.72% | 20,036,630 |
| Feb 4, 2026 | 5.52 | 5.64 | 5.50 | 5.59 | 5.59 | 0.72% | 28,119,100 |
| Feb 3, 2026 | 5.48 | 5.59 | 5.34 | 5.55 | 5.55 | 2.97% | 33,104,500 |
| Feb 2, 2026 | 5.35 | 5.54 | 5.31 | 5.39 | 5.39 | 1.70% | 33,627,701 |
| Jan 30, 2026 | 5.21 | 5.34 | 5.16 | 5.30 | 5.30 | 1.15% | 15,855,900 |
| Jan 29, 2026 | 5.23 | 5.36 | 5.16 | 5.24 | 5.24 | -0.38% | 16,133,920 |
| Jan 28, 2026 | 5.41 | 5.41 | 5.24 | 5.26 | 5.26 | -2.59% | 15,859,800 |
| Jan 27, 2026 | 5.36 | 5.46 | 5.22 | 5.40 | 5.40 | - | 16,807,800 |
| Jan 26, 2026 | 5.48 | 5.50 | 5.31 | 5.40 | 5.40 | -1.64% | 23,153,780 |
| Jan 23, 2026 | 5.46 | 5.53 | 5.45 | 5.49 | 5.49 | -0.18% | 23,307,500 |
| Jan 22, 2026 | 5.62 | 5.64 | 5.43 | 5.50 | 5.50 | -0.90% | 23,242,760 |
| Jan 21, 2026 | 5.40 | 5.55 | 5.31 | 5.55 | 5.55 | 2.02% | 30,666,920 |
| Jan 20, 2026 | 5.41 | 5.53 | 5.36 | 5.44 | 5.44 | 0.55% | 38,798,800 |
| Jan 19, 2026 | 5.22 | 5.42 | 5.18 | 5.41 | 5.41 | 3.05% | 39,009,240 |
| Jan 16, 2026 | 5.32 | 5.47 | 5.20 | 5.25 | 5.25 | -0.57% | 38,386,300 |
| Jan 15, 2026 | 5.33 | 5.38 | 5.15 | 5.28 | 5.28 | -1.49% | 51,301,750 |
| Jan 14, 2026 | 5.10 | 5.59 | 5.10 | 5.36 | 5.36 | -5.13% | 112,340,900 |
| Jan 13, 2026 | 6.00 | 6.15 | 5.65 | 5.65 | 5.65 | -10.03% | 37,138,500 |
| Jan 12, 2026 | 6.16 | 6.28 | 6.00 | 6.28 | 6.28 | 9.98% | 53,568,890 |
| Jan 9, 2026 | 5.45 | 5.71 | 5.39 | 5.71 | 5.71 | 10.02% | 57,481,140 |
| Jan 8, 2026 | 4.72 | 5.19 | 4.69 | 5.19 | 5.19 | 9.96% | 24,264,340 |
| Jan 7, 2026 | 4.84 | 4.87 | 4.70 | 4.72 | 4.72 | -2.48% | 13,252,450 |
| Jan 6, 2026 | 4.77 | 4.90 | 4.74 | 4.84 | 4.84 | 1.68% | 13,378,400 |
| Jan 5, 2026 | 4.73 | 4.85 | 4.70 | 4.76 | 4.76 | 0.63% | 14,355,100 |
| Dec 31, 2025 | 4.73 | 4.77 | 4.60 | 4.73 | 4.73 | 0.42% | 11,752,362 |
| Dec 30, 2025 | 4.79 | 4.81 | 4.70 | 4.71 | 4.71 | -1.87% | 10,995,400 |
| Dec 29, 2025 | 4.75 | 4.83 | 4.73 | 4.80 | 4.80 | 0.84% | 11,224,200 |
| Dec 26, 2025 | 4.87 | 4.90 | 4.76 | 4.76 | 4.76 | -2.06% | 9,565,600 |
| Dec 25, 2025 | 4.80 | 4.89 | 4.77 | 4.86 | 4.86 | 1.67% | 10,369,100 |
| Dec 24, 2025 | 4.72 | 4.80 | 4.66 | 4.78 | 4.78 | 1.06% | 11,637,560 |
| Dec 23, 2025 | 4.81 | 4.89 | 4.63 | 4.73 | 4.73 | -3.47% | 22,449,160 |
| Dec 22, 2025 | 4.94 | 4.99 | 4.89 | 4.90 | 4.90 | -0.81% | 11,023,700 |
| Dec 19, 2025 | 4.81 | 4.97 | 4.80 | 4.94 | 4.94 | 2.49% | 12,062,680 |
| Dec 18, 2025 | 4.69 | 4.91 | 4.66 | 4.82 | 4.82 | 2.12% | 14,182,700 |
| Dec 17, 2025 | 4.64 | 4.73 | 4.54 | 4.72 | 4.72 | 1.51% | 12,116,500 |
| Dec 16, 2025 | 4.65 | 4.73 | 4.53 | 4.65 | 4.65 | -1.06% | 15,732,700 |
| Dec 15, 2025 | 4.55 | 4.72 | 4.44 | 4.70 | 4.70 | 2.84% | 20,842,150 |
| Dec 12, 2025 | 4.80 | 4.82 | 4.54 | 4.57 | 4.57 | -5.19% | 26,546,100 |
| Dec 11, 2025 | 5.09 | 5.09 | 4.79 | 4.82 | 4.82 | -4.93% | 21,407,540 |
| Dec 10, 2025 | 5.16 | 5.25 | 5.04 | 5.07 | 5.07 | -2.50% | 12,070,680 |
| Dec 9, 2025 | 5.23 | 5.28 | 5.18 | 5.20 | 5.20 | -1.14% | 10,278,500 |
| Dec 8, 2025 | 5.15 | 5.28 | 5.15 | 5.26 | 5.26 | 2.14% | 11,087,204 |
| Dec 5, 2025 | 5.05 | 5.16 | 4.98 | 5.15 | 5.15 | 1.98% | 11,702,200 |
| Dec 4, 2025 | 5.20 | 5.20 | 5.02 | 5.05 | 5.05 | -2.70% | 10,770,630 |
| Dec 3, 2025 | 5.26 | 5.30 | 5.14 | 5.19 | 5.19 | -1.70% | 10,258,000 |
| Dec 2, 2025 | 5.30 | 5.31 | 5.17 | 5.28 | 5.28 | -0.38% | 8,453,300 |
| Dec 1, 2025 | 5.35 | 5.39 | 5.28 | 5.30 | 5.30 | -0.75% | 10,462,100 |
| Nov 28, 2025 | 5.28 | 5.35 | 5.20 | 5.34 | 5.34 | 1.52% | 10,236,200 |