Jilin Quanyangquan Co., Ltd. Class A 600189
SSE · China · Non-Energy Minerals
CNY 8.95-0.06 (-0.67%)
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 8.95 | -0.67% | CNY 9.10 | CNY 9.10 | CNY 8.52 | 52.50M |
| 2026-09-29 | CNY 9.01 | +10.01% | CNY 8.20 | CNY 9.01 | CNY 8.19 | 20.15M |
| 2026-09-28 | CNY 8.19 | -10.00% | CNY 8.88 | CNY 8.93 | CNY 8.19 | 45.16M |
| 2026-09-24 | CNY 9.10 | +10.04% | CNY 8.35 | CNY 9.10 | CNY 8.23 |
| 38.49M |
| 2026-09-23 | CNY 8.27 | -0.36% | CNY 8.39 | CNY 8.52 | CNY 8.23 | 18.15M |
| 2026-09-22 | CNY 8.30 | +0.36% | CNY 8.22 | CNY 8.34 | CNY 8.02 | 15.74M |
| 2026-09-21 | CNY 8.27 | +4.95% | CNY 7.89 | CNY 8.28 | CNY 7.85 | 15.26M |
| 2026-09-18 | CNY 7.88 | +2.47% | CNY 7.65 | CNY 7.90 | CNY 7.63 | 9.28M |
| 2026-09-17 | CNY 7.69 | +1.32% | CNY 7.61 | CNY 7.74 | CNY 7.52 | 9.86M |
| 2026-09-16 | CNY 7.59 | -0.52% | CNY 7.63 | CNY 7.70 | CNY 7.57 | 9.02M |
| 2026-09-15 | CNY 7.63 | -3.05% | CNY 7.87 | CNY 7.87 | CNY 7.55 | 11.08M |
| 2026-09-14 | CNY 7.87 | +0.77% | CNY 7.78 | CNY 7.96 | CNY 7.73 | 9.26M |
| 2026-09-11 | CNY 7.81 | -3.82% | CNY 8.13 | CNY 8.13 | CNY 7.76 | 12.45M |
| 2026-09-10 | CNY 8.12 | -0.98% | CNY 8.18 | CNY 8.24 | CNY 8.08 | 8.37M |
| 2026-09-09 | CNY 8.20 | +0.61% | CNY 8.11 | CNY 8.29 | CNY 8.08 | 10.90M |
| 2026-09-08 | CNY 8.15 | +1.87% | CNY 8.04 | CNY 8.22 | CNY 8.00 | 12.98M |
| 2026-09-07 | CNY 8.00 | +0.50% | CNY 7.96 | CNY 8.01 | CNY 7.88 | 6.57M |
| 2026-09-04 | CNY 7.96 | +2.58% | CNY 7.76 | CNY 8.05 | CNY 7.75 | 10.36M |
| 2026-09-03 | CNY 7.76 | 0.00% | CNY 7.76 | CNY 7.82 | CNY 7.70 | 8.40M |
| 2026-09-02 | CNY 7.76 | -3.60% | CNY 7.98 | CNY 8.01 | CNY 7.75 | 11.29M |
| 2026-09-01 | CNY 8.05 | +2.55% | CNY 7.87 | CNY 8.20 | CNY 7.82 | 13.84M |
| 2026-08-31 | CNY 7.85 | -0.13% | CNY 7.93 | CNY 8.06 | CNY 7.79 | 12.84M |
| 2026-08-28 | CNY 7.86 | +5.22% | CNY 7.51 | CNY 7.86 | CNY 7.48 | 19.21M |
| 2026-08-27 | CNY 7.47 | -0.53% | CNY 7.47 | CNY 7.53 | CNY 7.42 | 8.17M |
| 2026-08-26 | CNY 7.51 | +0.13% | CNY 7.49 | CNY 7.67 | CNY 7.48 | 8.56M |
| 2026-08-25 | CNY 7.50 | +2.32% | CNY 7.33 | CNY 7.65 | CNY 7.30 | 11.57M |
| 2026-08-24 | CNY 7.33 | -1.21% | CNY 7.47 | CNY 7.50 | CNY 7.30 | 7.03M |
| 2026-08-21 | CNY 7.42 | -0.67% | CNY 7.39 | CNY 7.53 | CNY 7.30 | 8.57M |
| 2026-08-20 | CNY 7.47 | +1.77% | CNY 7.31 | CNY 7.49 | CNY 7.29 | 7.94M |
| 2026-08-19 | CNY 7.34 | -2.52% | CNY 7.51 | CNY 7.56 | CNY 7.33 | 8.34M |
| 2026-08-18 | CNY 7.53 | -1.05% | CNY 7.58 | CNY 7.70 | CNY 7.51 | 8.38M |
| 2026-08-17 | CNY 7.61 | 0.00% | CNY 7.59 | CNY 7.65 | CNY 7.44 | 8.70M |
| 2026-08-14 | CNY 7.61 | +1.06% | CNY 7.55 | CNY 7.61 | CNY 7.40 | 8.34M |
| 2026-08-13 | CNY 7.53 | -0.13% | CNY 7.50 | CNY 7.64 | CNY 7.47 | 7.30M |
| 2026-08-12 | CNY 7.54 | +1.34% | CNY 7.44 | CNY 7.55 | CNY 7.40 | 7.24M |
| 2026-08-11 | CNY 7.44 | -1.72% | CNY 7.54 | CNY 7.57 | CNY 7.41 | 10.16M |
| 2026-08-10 | CNY 7.57 | +2.44% | CNY 7.37 | CNY 7.62 | CNY 7.34 | 12.92M |
| 2026-08-07 | CNY 7.39 | +0.68% | CNY 7.35 | CNY 7.60 | CNY 7.30 | 12.77M |
| 2026-08-06 | CNY 7.34 | -0.27% | CNY 7.36 | CNY 7.36 | CNY 7.23 | 9.99M |
| 2026-08-05 | CNY 7.36 | +0.14% | CNY 7.37 | CNY 7.48 | CNY 7.31 | 11.01M |
| 2026-08-04 | CNY 7.35 | -0.41% | CNY 7.36 | CNY 7.41 | CNY 7.29 | 7.24M |
| 2026-08-03 | CNY 7.38 | +1.10% | CNY 7.30 | CNY 7.40 | CNY 7.25 | 8.15M |
| 2026-07-31 | CNY 7.30 | +1.96% | CNY 7.11 | CNY 7.32 | CNY 7.08 | 13.15M |
| 2026-07-30 | CNY 7.16 | -0.42% | CNY 7.13 | CNY 7.35 | CNY 7.13 | 13.81M |
| 2026-07-29 | CNY 7.19 | +2.86% | CNY 7.01 | CNY 7.30 | CNY 7.01 | 17.32M |
| 2026-07-28 | CNY 6.99 | +0.58% | CNY 6.93 | CNY 7.07 | CNY 6.90 | 8.80M |
| 2026-07-27 | CNY 6.95 | +1.02% | CNY 6.89 | CNY 7.05 | CNY 6.89 | 11.41M |
| 2026-07-24 | CNY 6.88 | -4.31% | CNY 7.12 | CNY 7.17 | CNY 6.86 | 13.75M |
| 2026-07-23 | CNY 7.19 | +2.57% | CNY 7.01 | CNY 7.21 | CNY 6.93 | 10.77M |
| 2026-07-22 | CNY 7.01 | -1.54% | CNY 7.10 | CNY 7.17 | CNY 6.93 | 13.55M |
| 2026-07-21 | CNY 7.12 | -1.11% | CNY 7.26 | CNY 7.30 | CNY 7.08 | 18.49M |
| 2026-07-20 | CNY 7.20 | +0.14% | CNY 7.22 | CNY 7.55 | CNY 7.16 | 19.00M |
| 2026-07-17 | CNY 7.19 | -2.18% | CNY 7.31 | CNY 7.62 | CNY 7.19 | 17.76M |
| 2026-07-16 | CNY 7.35 | -3.42% | CNY 7.54 | CNY 7.69 | CNY 7.31 | 14.04M |
| 2026-07-15 | CNY 7.61 | +2.42% | CNY 7.38 | CNY 7.82 | CNY 7.37 | 15.28M |
| 2026-07-14 | CNY 7.43 | +3.92% | CNY 7.14 | CNY 7.53 | CNY 7.09 | 18.87M |
| 2026-07-13 | CNY 7.15 | +0.99% | CNY 7.29 | CNY 7.43 | CNY 7.07 | 23.86M |
| 2026-07-10 | CNY 7.08 | -1.12% | CNY 7.15 | CNY 7.20 | CNY 7.03 | 11.17M |
| 2026-07-09 | CNY 7.16 | -1.24% | CNY 7.21 | CNY 7.27 | CNY 7.04 | 8.69M |
| 2026-07-08 | CNY 7.25 | +0.83% | CNY 7.20 | CNY 7.33 | CNY 7.05 | 10.98M |
| 2026-07-07 | CNY 7.19 | -5.15% | CNY 7.55 | CNY 7.58 | CNY 7.17 | 13.50M |
| 2026-07-06 | CNY 7.58 | -2.70% | CNY 7.77 | CNY 7.85 | CNY 7.55 | 8.91M |
| 2026-07-03 | CNY 7.79 | -0.51% | CNY 7.83 | CNY 7.90 | CNY 7.72 | 9.37M |
| 2026-07-02 | CNY 7.83 | -0.25% | CNY 7.82 | CNY 8.09 | CNY 7.77 | 13.19M |
| 2026-07-01 | CNY 7.85 | +4.25% | CNY 7.53 | CNY 7.90 | CNY 7.48 | 17.74M |
| 2026-06-30 | CNY 7.53 | +0.27% | CNY 7.51 | CNY 7.64 | CNY 7.38 | 12.36M |
| 2026-06-29 | CNY 7.51 | +1.21% | CNY 7.43 | CNY 7.68 | CNY 7.34 | 14.14M |
| 2026-06-26 | CNY 7.42 | +1.37% | CNY 7.34 | CNY 7.60 | CNY 7.25 | 14.20M |
| 2026-06-25 | CNY 7.32 | -1.74% | CNY 7.43 | CNY 7.46 | CNY 7.25 | 10.74M |
| 2026-06-24 | CNY 7.45 | -4.24% | CNY 7.77 | CNY 7.82 | CNY 7.36 | 13.04M |
| 2026-06-23 | CNY 7.78 | +4.01% | CNY 7.40 | CNY 8.00 | CNY 7.40 | 16.83M |
| 2026-06-22 | CNY 7.48 | -2.22% | CNY 7.65 | CNY 7.65 | CNY 7.30 | 13.24M |
| 2026-06-18 | CNY 7.65 | -1.29% | CNY 7.70 | CNY 7.83 | CNY 7.58 | 7.79M |
| 2026-06-17 | CNY 7.75 | -2.02% | CNY 7.88 | CNY 7.93 | CNY 7.70 | 8.23M |
| 2026-06-16 | CNY 7.91 | +0.64% | CNY 7.85 | CNY 7.95 | CNY 7.70 | 8.55M |
| 2026-06-15 | CNY 7.86 | +0.13% | CNY 7.87 | CNY 8.05 | CNY 7.77 | 9.60M |
| 2026-06-12 | CNY 7.85 | +1.42% | CNY 7.75 | CNY 7.85 | CNY 7.68 | 7.62M |
| 2026-06-11 | CNY 7.74 | -1.90% | CNY 7.89 | CNY 7.93 | CNY 7.68 | 8.42M |
| 2026-06-10 | CNY 7.89 | -0.13% | CNY 7.82 | CNY 8.05 | CNY 7.72 | 11.34M |
| 2026-06-09 | CNY 7.90 | +2.73% | CNY 7.70 | CNY 8.15 | CNY 7.67 | 15.49M |
| 2026-06-08 | CNY 7.69 | -0.13% | CNY 7.64 | CNY 7.98 | CNY 7.51 | 14.57M |
| 2026-06-05 | CNY 7.70 | +0.39% | CNY 7.74 | CNY 7.87 | CNY 7.63 | 6.98M |
| 2026-06-04 | CNY 7.67 | -3.16% | CNY 7.91 | CNY 7.94 | CNY 7.64 | 9.26M |
| 2026-06-03 | CNY 7.92 | +0.51% | CNY 7.88 | CNY 7.98 | CNY 7.81 | 8.86M |
| 2026-06-02 | CNY 7.88 | -4.14% | CNY 8.23 | CNY 8.23 | CNY 7.82 | 16.38M |
| 2026-06-01 | CNY 8.22 | +0.98% | CNY 8.10 | CNY 8.53 | CNY 8.07 | 16.49M |
| 2026-05-29 | CNY 8.14 | +0.25% | CNY 8.10 | CNY 8.25 | CNY 8.03 | 13.53M |
| 2026-05-28 | CNY 8.12 | -0.49% | CNY 8.13 | CNY 8.25 | CNY 8.00 | 7.56M |
| 2026-05-27 | CNY 8.16 | 0.00% | CNY 8.12 | CNY 8.23 | CNY 8.03 | 7.59M |
| 2026-05-26 | CNY 8.16 | -0.97% | CNY 8.26 | CNY 8.26 | CNY 7.97 | 9.66M |