Skip to main content
Jin Tong Ling Technology Group Co., Ltd. (SHE:300091)
China flag China · Delayed Price · Currency is CNY
3.170
+0.040 (1.28%)
Apr 29, 2026, 3:04 PM CST

SHE:300091 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263.143.183.133.173.171.28%13,853,474
Apr 28, 20263.153.223.113.133.13-0.95%20,302,297
Apr 27, 20263.283.323.153.163.16-5.67%46,102,890
Apr 24, 20263.363.473.263.353.35-0.30%38,941,720
Apr 23, 20263.413.533.363.363.36-1.18%48,618,300
Apr 22, 20263.233.473.213.403.405.59%50,293,775
Apr 21, 20263.123.223.103.223.223.21%30,354,890
Apr 20, 20263.073.123.073.123.121.30%14,721,418
Apr 17, 20263.093.113.053.083.08-0.65%15,953,028
Apr 16, 20263.093.153.073.103.100.65%20,961,000
Apr 15, 20263.033.083.033.083.081.32%17,412,800
Apr 14, 20263.043.063.023.043.04-14,482,500
Apr 13, 20262.953.092.953.043.042.36%22,771,680
Apr 10, 20262.972.982.962.972.97-12,804,650
Apr 9, 20262.992.992.962.972.97-0.67%10,318,483
Apr 8, 20262.993.002.962.992.991.01%12,312,180
Apr 7, 20262.943.002.942.962.961.02%9,633,915
Apr 3, 20262.912.942.912.932.930.34%9,112,515
Apr 2, 20262.972.982.922.922.92-2.01%14,249,120
Apr 1, 20263.003.032.982.982.98-0.33%10,869,333
Mar 31, 20262.983.012.982.992.99-10,793,500
Mar 30, 20262.973.012.942.992.990.34%16,937,280
Mar 27, 20262.963.002.962.982.98-9,756,375
Mar 26, 20263.033.042.962.982.98-1.65%11,558,500
Mar 25, 20262.993.052.973.033.031.68%16,112,700
Mar 24, 20262.972.992.932.982.981.71%14,408,100
Mar 23, 20263.013.022.912.932.93-3.93%19,142,360
Mar 20, 20263.023.062.973.053.051.67%16,530,790
Mar 19, 20263.033.092.993.003.00-1.96%18,600,850
Mar 18, 20262.933.172.933.063.064.79%36,847,900
Mar 17, 20262.912.972.902.922.921.04%15,739,900
Mar 16, 20262.892.912.872.892.89-7,972,260
Mar 13, 20262.912.912.892.892.89-1.03%10,104,270
Mar 12, 20262.922.922.902.922.92-0.34%10,500,300
Mar 11, 20262.922.962.922.932.93-0.34%11,208,850
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