Jintuo Technology Co., Ltd. Class A 603211
SSE · China · Producer Manufacturing
CNY 18.71-0.29 (-1.53%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 18.71 | -1.53% | CNY 19.10 | CNY 19.25 | CNY 18.70 | 2.83M |
| 2026-09-29 | CNY 19.00 | +0.21% | CNY 18.88 | CNY 19.20 | CNY 18.50 | 3.12M |
| 2026-09-28 | CNY 18.96 | -4.15% | CNY 19.72 | CNY 19.82 | CNY 18.86 | 5.27M |
| 2026-09-24 | CNY 19.78 | -1.49% | CNY 19.98 | CNY 20.40 | CNY 19.76 | 4.13M |
| 2026-09-23 | CNY 20.08 | +0.25% | CNY 20.19 | CNY 20.19 | CNY 19.76 | 3.25M |
| 2026-09-22 | CNY 20.03 | -0.25% | CNY 20.24 | CNY 20.40 | CNY 19.92 | 3.90M |
| 2026-09-21 | CNY 20.08 | -0.50% | CNY 20.17 | CNY 20.38 | CNY 19.98 | 3.93M |
| 2026-09-18 | CNY 20.18 | +1.31% | CNY 20.08 | CNY 20.31 | CNY 20.00 | 3.78M |
| 2026-09-17 | CNY 19.92 | +0.35% | CNY 19.88 | CNY 20.20 | CNY 19.76 | 3.25M |
| 2026-09-16 | CNY 19.85 | +0.05% | CNY 19.78 | CNY 20.00 | CNY 19.64 | 2.89M |
| 2026-09-15 | CNY 19.84 | -1.05% | CNY 20.11 | CNY 20.21 | CNY 19.74 | 2.79M |
| 2026-09-14 | CNY 20.05 | +0.91% | CNY 19.85 | CNY 20.32 | CNY 19.51 | 3.91M |
| 2026-09-11 | CNY 19.87 | -1.68% | CNY 19.88 | CNY 20.18 | CNY 19.37 | 4.58M |
| 2026-09-10 | CNY 20.21 | -2.37% | CNY 20.70 | CNY 20.70 | CNY 20.19 | 3.03M |
| 2026-09-09 | CNY 20.70 | -1.00% | CNY 21.01 | CNY 21.19 | CNY 20.66 | 2.89M |
| 2026-09-08 | CNY 20.91 | +0.05% | CNY 20.95 | CNY 21.10 | CNY 20.68 | 3.63M |
| 2026-09-07 | CNY 20.90 | +0.58% | CNY 20.69 | CNY 21.20 | CNY 20.69 | 3.90M |
| 2026-09-04 | CNY 20.78 | -2.40% | CNY 21.64 | CNY 21.64 | CNY 20.52 | 4.85M |
| 2026-09-03 | CNY 21.29 | +1.00% | CNY 21.01 | CNY 21.50 | CNY 21.01 | 4.27M |
| 2026-09-02 | CNY 21.08 | -2.63% | CNY 21.38 | CNY 21.43 | CNY 20.96 | 5.00M |
| 2026-09-01 | CNY 21.65 | -1.55% | CNY 22.14 | CNY 22.17 | CNY 21.45 | 4.47M |
| 2026-08-31 | CNY 21.99 | +1.90% | CNY 21.20 | CNY 22.05 | CNY 21.10 | 5.52M |
| 2026-08-28 | CNY 21.58 | -1.69% | CNY 21.90 | CNY 22.12 | CNY 21.54 | 5.19M |
| 2026-08-27 | CNY 21.95 | +1.86% | CNY 21.40 | CNY 22.03 | CNY 21.23 | 5.38M |
| 2026-08-26 | CNY 21.55 | -2.84% | CNY 22.23 | CNY 22.23 | CNY 21.35 | 7.22M |
| 2026-08-25 | CNY 22.18 | +0.77% | CNY 21.99 | CNY 22.34 | CNY 21.19 | 7.04M |
| 2026-08-24 | CNY 22.01 | -4.59% | CNY 22.93 | CNY 23.31 | CNY 21.68 | 10.89M |
| 2026-08-21 | CNY 23.07 | -0.77% | CNY 22.91 | CNY 23.36 | CNY 22.51 | 9.78M |
| 2026-08-20 | CNY 23.25 | -9.99% | CNY 24.93 | CNY 25.11 | CNY 23.25 | 8.85M |
| 2026-08-19 | CNY 25.83 | -10.00% | CNY 28.32 | CNY 28.32 | CNY 25.83 | 8.29M |
| 2026-08-18 | CNY 28.70 | +3.65% | CNY 27.70 | CNY 28.84 | CNY 27.29 | 9.15M |
| 2026-08-17 | CNY 27.69 | +2.29% | CNY 27.10 | CNY 27.94 | CNY 26.92 | 5.67M |
| 2026-08-14 | CNY 27.07 | +0.93% | CNY 26.85 | CNY 27.11 | CNY 26.25 | 5.33M |
| 2026-08-13 | CNY 26.82 | -2.76% | CNY 27.74 | CNY 27.92 | CNY 26.75 | 6.00M |
| 2026-08-12 | CNY 27.58 | +2.68% | CNY 26.88 | CNY 27.69 | CNY 26.74 | 5.51M |
| 2026-08-11 | CNY 26.86 | +0.64% | CNY 26.37 | CNY 27.37 | CNY 26.01 | 6.27M |
| 2026-08-10 | CNY 26.69 | -2.20% | CNY 27.52 | CNY 27.67 | CNY 26.07 | 8.03M |
| 2026-08-07 | CNY 27.29 | +4.56% | CNY 26.63 | CNY 27.57 | CNY 25.88 | 10.35M |
| 2026-08-06 | CNY 26.10 | +1.95% | CNY 25.28 | CNY 26.65 | CNY 25.00 | 8.79M |
| 2026-08-05 | CNY 25.60 | +5.57% | CNY 24.11 | CNY 26.12 | CNY 24.11 | 10.61M |
| 2026-08-04 | CNY 24.25 | +5.11% | CNY 23.10 | CNY 24.25 | CNY 22.44 | 14.35M |
| 2026-08-03 | CNY 23.07 | +6.31% | CNY 21.71 | CNY 23.87 | CNY 21.45 | 20.79M |
| 2026-07-31 | CNY 21.70 | +7.37% | CNY 21.90 | CNY 22.23 | CNY 21.36 | 16.90M |
| 2026-07-30 | CNY 20.21 | -10.02% | CNY 22.41 | CNY 22.43 | CNY 20.21 | 11.21M |
| 2026-07-29 | CNY 22.46 | -4.02% | CNY 23.40 | CNY 23.54 | CNY 21.89 | 7.86M |
| 2026-07-28 | CNY 23.40 | -6.21% | CNY 24.37 | CNY 25.10 | CNY 23.22 | 6.16M |
| 2026-07-27 | CNY 24.95 | +2.67% | CNY 24.32 | CNY 25.05 | CNY 23.88 | 6.53M |
| 2026-07-24 | CNY 24.30 | -2.80% | CNY 24.30 | CNY 25.31 | CNY 23.71 | 6.35M |
| 2026-07-23 | CNY 25.00 | -3.18% | CNY 25.72 | CNY 25.77 | CNY 24.90 | 8.45M |
| 2026-07-22 | CNY 25.82 | -3.98% | CNY 26.26 | CNY 26.77 | CNY 25.33 | 11.77M |
| 2026-07-21 | CNY 26.89 | -7.78% | CNY 27.26 | CNY 28.02 | CNY 26.24 | 17.64M |
| 2026-07-20 | CNY 29.16 | -10.00% | CNY 31.95 | CNY 31.95 | CNY 29.16 | 9.34M |
| 2026-07-17 | CNY 32.40 | -10.00% | CNY 35.02 | CNY 35.44 | CNY 32.40 | 13.67M |
| 2026-07-16 | CNY 36.00 | +2.86% | CNY 34.10 | CNY 37.80 | CNY 33.46 | 16.89M |
| 2026-07-15 | CNY 35.00 | -2.75% | CNY 36.60 | CNY 36.96 | CNY 34.49 | 11.70M |
| 2026-07-14 | CNY 35.99 | +5.79% | CNY 34.80 | CNY 36.50 | CNY 32.62 | 13.34M |
| 2026-07-13 | CNY 34.02 | -10.19% | CNY 37.69 | CNY 37.69 | CNY 34.02 | 15.20M |
| 2026-07-10 | CNY 37.88 | +9.99% | CNY 33.92 | CNY 37.88 | CNY 33.80 | 12.01M |
| 2026-07-09 | CNY 34.44 | -1.54% | CNY 35.00 | CNY 36.38 | CNY 33.00 | 13.02M |
| 2026-07-08 | CNY 34.98 | -5.56% | CNY 36.65 | CNY 38.90 | CNY 34.80 | 19.25M |
| 2026-07-07 | CNY 37.04 | -6.30% | CNY 39.14 | CNY 42.29 | CNY 35.94 | 32.88M |
| 2026-07-06 | CNY 39.53 | +9.99% | CNY 37.34 | CNY 39.53 | CNY 37.00 | 13.81M |
| 2026-07-03 | CNY 35.94 | +10.01% | CNY 33.35 | CNY 35.94 | CNY 33.01 | 7.68M |
| 2026-07-02 | CNY 32.67 | -1.48% | CNY 32.61 | CNY 34.30 | CNY 32.16 | 8.04M |
| 2026-07-01 | CNY 33.16 | -6.62% | CNY 35.88 | CNY 36.65 | CNY 32.90 | 11.76M |
| 2026-06-30 | CNY 35.51 | +10.01% | CNY 32.30 | CNY 35.51 | CNY 31.80 | 13.28M |
| 2026-06-29 | CNY 32.28 | -4.97% | CNY 33.40 | CNY 33.90 | CNY 30.87 | 10.08M |
| 2026-06-26 | CNY 33.97 | -2.39% | CNY 35.60 | CNY 35.60 | CNY 33.58 | 9.75M |
| 2026-06-25 | CNY 34.80 | -3.92% | CNY 36.22 | CNY 37.32 | CNY 34.22 | 11.37M |
| 2026-06-24 | CNY 36.22 | -2.11% | CNY 36.48 | CNY 37.80 | CNY 35.58 | 10.11M |
| 2026-06-23 | CNY 37.00 | +0.19% | CNY 36.50 | CNY 37.67 | CNY 35.74 | 13.33M |
| 2026-06-22 | CNY 36.93 | +1.34% | CNY 37.10 | CNY 37.30 | CNY 34.50 | 17.39M |
| 2026-06-18 | CNY 36.44 | +9.99% | CNY 33.79 | CNY 36.44 | CNY 33.01 | 9.17M |
| 2026-06-17 | CNY 33.13 | +4.74% | CNY 31.31 | CNY 33.97 | CNY 30.80 | 12.93M |
| 2026-06-16 | CNY 31.63 | +4.15% | CNY 30.11 | CNY 31.85 | CNY 30.00 | 9.26M |
| 2026-06-15 | CNY 30.37 | +1.98% | CNY 30.00 | CNY 30.97 | CNY 29.39 | 13.38M |
| 2026-06-12 | CNY 29.78 | -10.00% | CNY 33.09 | CNY 33.10 | CNY 29.78 | 16.89M |
| 2026-06-11 | CNY 33.09 | +6.74% | CNY 30.80 | CNY 33.78 | CNY 30.17 | 17.94M |
| 2026-06-10 | CNY 31.00 | -1.37% | CNY 31.73 | CNY 32.24 | CNY 30.70 | 16.25M |
| 2026-06-09 | CNY 31.43 | +10.01% | CNY 31.00 | CNY 31.43 | CNY 30.00 | 10.42M |
| 2026-06-08 | CNY 28.57 | +3.82% | CNY 26.29 | CNY 29.13 | CNY 26.29 | 9.24M |
| 2026-06-05 | CNY 27.52 | -0.29% | CNY 28.00 | CNY 28.15 | CNY 26.28 | 6.23M |
| 2026-06-04 | CNY 27.60 | +2.79% | CNY 26.65 | CNY 28.26 | CNY 26.60 | 6.38M |
| 2026-06-03 | CNY 26.85 | +1.32% | CNY 26.39 | CNY 27.94 | CNY 26.39 | 4.91M |
| 2026-06-02 | CNY 26.50 | -0.67% | CNY 26.45 | CNY 26.78 | CNY 25.50 | 5.16M |
| 2026-06-01 | CNY 26.68 | -1.91% | CNY 26.54 | CNY 27.29 | CNY 26.45 | 3.98M |
| 2026-05-29 | CNY 27.20 | -2.86% | CNY 28.40 | CNY 28.52 | CNY 26.92 | 5.89M |
| 2026-05-28 | CNY 28.00 | +1.67% | CNY 27.54 | CNY 29.00 | CNY 26.85 | 6.93M |
| 2026-05-27 | CNY 27.54 | -3.23% | CNY 28.51 | CNY 29.11 | CNY 27.04 | 9.60M |
| 2026-05-26 | CNY 28.46 | -8.22% | CNY 31.81 | CNY 32.60 | CNY 28.00 | 16.42M |