Skip to main content
Jin Tong Ling Technology Group Co., Ltd. (SHE:300091)
China flag China · Delayed Price · Currency is CNY
2.940
+0.020 (0.68%)
At close: Mar 10, 2026

SHE:300091 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262.932.972.922.942.940.68%10,178,304
Mar 9, 20262.932.932.882.922.92-1.02%12,724,500
Mar 6, 20262.972.972.942.952.95-1.01%10,157,200
Mar 5, 20262.922.992.922.982.982.41%12,647,780
Mar 4, 20262.862.912.842.912.911.04%14,457,200
Mar 3, 20262.972.982.872.882.88-3.03%28,138,900
Mar 2, 20263.003.012.962.972.97-1.98%24,024,550
Feb 27, 20263.043.053.013.033.03-0.66%22,814,970
Feb 26, 20263.083.083.043.053.05-0.65%23,945,480
Feb 25, 20263.073.093.053.073.07-20,602,705
Feb 24, 20263.173.193.043.073.07-2.23%32,647,080
Feb 13, 20263.063.283.043.143.141.29%39,192,465
Feb 12, 20263.123.263.093.103.10-1.90%61,180,769
Feb 10, 20263.053.313.053.163.163.61%81,493,590
Feb 9, 20263.063.073.043.053.05-0.33%16,556,170
Feb 6, 20263.053.083.033.063.06-0.65%16,471,920
Feb 5, 20263.063.123.043.083.080.65%20,271,010
Feb 4, 20263.093.103.053.063.06-18,316,600
Feb 3, 20263.113.113.033.063.06-0.97%17,300,160
Feb 2, 20263.023.133.023.093.092.32%31,416,900
Jan 30, 20263.003.032.953.023.020.67%21,079,150
Jan 29, 20263.003.042.983.003.000.33%15,938,800
Jan 28, 20263.083.102.982.992.99-3.55%36,155,200
Jan 27, 20263.083.123.033.103.100.65%16,952,650
Jan 26, 20263.153.163.073.083.08-1.60%18,306,750
Jan 23, 20263.083.133.063.133.131.62%19,267,400
Jan 22, 20263.093.133.053.083.08-0.32%18,435,300
Jan 21, 20263.043.103.033.093.090.98%17,576,568
Jan 20, 20263.103.143.043.063.06-1.61%25,824,200
Jan 19, 20263.253.253.113.113.11-3.72%32,137,140
Jan 16, 20263.203.293.193.233.231.57%28,554,880
Jan 15, 20263.193.253.173.183.18-1.55%28,369,210
Jan 14, 20263.223.333.163.233.233.19%49,261,400
Jan 13, 20263.403.403.133.133.13-4.86%78,332,750
Jan 12, 20263.213.373.123.293.296.47%73,668,330
Jan 9, 20262.993.172.993.093.095.10%65,276,710
Jan 8, 20262.883.032.872.942.941.73%45,626,660
Jan 7, 20262.902.992.882.892.89-2.36%62,370,970
Jan 6, 20262.913.082.782.962.96-6.92%170,793,700
Dec 31, 20253.003.193.003.183.186.35%84,501,700
Dec 30, 20252.973.042.912.992.99-35,063,580
Dec 29, 20252.933.022.922.992.992.40%46,698,860
Dec 26, 20252.932.962.902.922.920.34%17,830,746
Dec 25, 20252.882.912.862.912.910.69%11,943,970
Dec 24, 20252.852.902.852.892.891.05%13,590,320
Dec 23, 20252.912.942.862.862.86-2.39%23,283,760
Dec 22, 20252.973.012.912.932.931.38%31,263,660
Dec 19, 20252.842.912.842.892.891.76%18,298,167
Dec 18, 20252.842.872.832.842.84-0.70%14,569,300
Dec 17, 20252.842.862.772.862.860.70%26,218,250
Dec 16, 20252.912.922.832.842.84-2.07%27,150,400
Dec 15, 20252.942.952.882.902.90-2.03%22,836,200
Dec 12, 20252.933.002.912.962.961.37%31,758,770
Dec 11, 20252.963.012.912.922.92-1.02%25,940,400
Dec 10, 20252.962.962.912.952.95-0.67%25,897,810
Dec 9, 20253.043.042.962.972.97-2.30%26,643,900
Dec 8, 20253.013.062.993.043.041.00%25,958,100
Dec 5, 20252.983.012.943.013.011.69%20,443,270
Dec 4, 20252.982.992.932.962.96-1.00%24,264,675
Dec 3, 20253.013.022.972.992.99-0.66%23,468,329
Dec 2, 20253.093.112.993.013.01-2.90%35,365,927
Dec 1, 20253.043.183.033.103.101.97%46,979,900
Nov 28, 20252.993.052.963.043.041.67%28,112,800
Nov 27, 20252.963.032.952.992.991.01%27,443,900
Nov 26, 20252.983.042.952.962.96-1.00%30,277,600
Nov 25, 20252.993.012.952.992.990.67%28,422,000
Nov 24, 20253.043.072.902.972.971.71%37,391,300
Nov 21, 20253.123.162.922.922.92-6.71%69,796,960
Nov 20, 20253.233.253.123.133.13-2.80%32,702,740
Nov 19, 20253.283.333.193.223.22-1.53%41,673,070
Nov 18, 20253.433.533.253.273.27-3.82%73,704,020
Nov 17, 20253.403.413.323.403.40-84,069,110
Nov 14, 20253.143.433.133.403.408.28%121,592,200
Nov 13, 20253.153.163.073.143.14-0.32%37,907,360
Nov 12, 20253.193.203.103.153.15-0.94%48,032,880
Nov 11, 20253.053.223.053.183.184.61%85,193,550
Nov 10, 20253.013.062.983.043.041.00%35,359,860
Nov 7, 20253.053.103.013.013.01-1.63%34,461,170
Nov 6, 20253.053.103.003.063.060.33%48,483,890
Nov 5, 20252.993.072.983.053.050.66%35,999,980
Nov 4, 20253.093.103.003.033.03-0.66%50,395,980
Nov 3, 20252.873.052.863.053.056.27%95,611,470
Oct 31, 20252.882.902.862.872.870.35%18,826,710
Oct 30, 20252.882.912.852.862.86-1.38%25,348,420
Oct 29, 20252.922.932.882.902.90-1.02%29,770,400
Oct 28, 20252.993.002.922.932.93-2.33%35,872,800
Oct 27, 20252.893.042.883.003.003.81%68,755,010
Oct 24, 20252.942.952.872.892.89-1.37%23,580,200
Oct 23, 20252.902.932.862.932.93-0.34%27,891,450
Oct 22, 20252.912.972.892.942.940.68%29,562,030
Oct 21, 20252.852.932.842.922.922.82%29,341,420
Oct 20, 20252.832.862.822.842.841.43%14,240,730
Oct 17, 20252.852.862.792.802.80-2.10%24,580,890
Oct 16, 20252.892.902.852.862.86-1.38%22,597,800
Oct 15, 20252.902.912.852.902.900.35%25,893,180
Oct 14, 20252.942.982.892.892.89-1.37%32,872,010
Oct 13, 20252.882.952.842.932.93-0.34%32,150,180
Oct 10, 20252.972.982.922.942.94-0.68%34,187,800
Oct 9, 20252.882.982.882.962.961.37%48,271,070
Sep 30, 20252.973.002.922.922.92-1.68%36,149,830