Jilin Yatai (Group) Co., Ltd. Class A 600881
SSE · China · Non-Energy Minerals
CNY 1.85+0.01 (+0.54%)
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 1.85 | +0.54% | CNY 1.86 | CNY 1.88 | CNY 1.82 | 68.66M |
| 2026-09-29 | CNY 1.84 | -1.08% | CNY 1.84 | CNY 1.87 | CNY 1.80 | 62.79M |
| 2026-09-28 | CNY 1.86 | +0.54% | CNY 1.85 | CNY 1.87 | CNY 1.82 | 72.78M |
| 2026-09-24 | CNY 1.85 | -1.60% | CNY 1.87 | CNY 1.90 | CNY 1.83 | 78.02M |
| 2026-09-23 | CNY 1.88 | -1.57% | CNY 1.90 | CNY 1.92 | CNY 1.86 | 125.58M |
| 2026-09-22 | CNY 1.91 | +0.53% | CNY 1.89 | CNY 1.93 | CNY 1.87 | 131.98M |
| 2026-09-21 | CNY 1.90 | -1.55% | CNY 1.88 | CNY 1.94 | CNY 1.82 | 229.76M |
| 2026-09-18 | CNY 1.93 | +10.29% | CNY 1.74 | CNY 1.93 | CNY 1.73 | 160.48M |
| 2026-09-17 | CNY 1.75 | 0.00% | CNY 1.73 | CNY 1.76 | CNY 1.70 | 73.84M |
| 2026-09-16 | CNY 1.75 | +1.74% | CNY 1.70 | CNY 1.75 | CNY 1.68 | 76.43M |
| 2026-09-15 | CNY 1.72 | -8.51% | CNY 1.86 | CNY 1.87 | CNY 1.71 | 168.52M |
| 2026-09-14 | CNY 1.88 | +0.53% | CNY 1.88 | CNY 1.92 | CNY 1.84 | 132.70M |
| 2026-09-11 | CNY 1.87 | -4.10% | CNY 1.94 | CNY 1.95 | CNY 1.85 | 126.26M |
| 2026-09-10 | CNY 1.95 | -2.50% | CNY 1.97 | CNY 2.00 | CNY 1.93 | 116.29M |
| 2026-09-09 | CNY 2.00 | -3.38% | CNY 2.07 | CNY 2.10 | CNY 1.99 | 229.37M |
| 2026-09-08 | CNY 2.07 | +10.11% | CNY 1.88 | CNY 2.07 | CNY 1.88 | 256.42M |
| 2026-09-07 | CNY 1.88 | +1.08% | CNY 1.85 | CNY 1.89 | CNY 1.83 | 75.60M |
| 2026-09-04 | CNY 1.86 | +0.54% | CNY 1.86 | CNY 1.89 | CNY 1.81 | 96.06M |
| 2026-09-03 | CNY 1.85 | -3.65% | CNY 1.92 | CNY 1.92 | CNY 1.84 | 117.89M |
| 2026-09-02 | CNY 1.92 | -2.04% | CNY 1.98 | CNY 1.98 | CNY 1.89 | 107.91M |
| 2026-09-01 | CNY 1.96 | +2.62% | CNY 1.89 | CNY 1.98 | CNY 1.87 | 132.37M |
| 2026-08-31 | CNY 1.91 | -4.02% | CNY 1.98 | CNY 1.99 | CNY 1.89 | 138.92M |
| 2026-08-28 | CNY 1.99 | -3.40% | CNY 2.02 | CNY 2.04 | CNY 1.97 | 131.48M |
| 2026-08-27 | CNY 2.06 | +4.57% | CNY 1.97 | CNY 2.09 | CNY 1.96 | 193.98M |
| 2026-08-26 | CNY 1.97 | +1.55% | CNY 1.93 | CNY 2.02 | CNY 1.93 | 134.91M |
| 2026-08-25 | CNY 1.94 | +3.74% | CNY 1.87 | CNY 1.95 | CNY 1.85 | 162.26M |
| 2026-08-24 | CNY 1.87 | -4.59% | CNY 1.96 | CNY 1.98 | CNY 1.86 | 139.50M |
| 2026-08-21 | CNY 1.96 | -1.51% | CNY 1.93 | CNY 1.99 | CNY 1.91 | 204.16M |
| 2026-08-20 | CNY 1.99 | +5.85% | CNY 1.95 | CNY 2.07 | CNY 1.88 | 381.98M |
| 2026-08-19 | CNY 1.88 | -7.39% | CNY 2.03 | CNY 2.08 | CNY 1.85 | 273.37M |
| 2026-08-18 | CNY 2.03 | -8.14% | CNY 2.19 | CNY 2.21 | CNY 2.00 | 423.57M |
| 2026-08-17 | CNY 2.21 | +1.38% | CNY 2.17 | CNY 2.31 | CNY 2.06 | 528.75M |
| 2026-08-14 | CNY 2.18 | -3.96% | CNY 2.46 | CNY 2.47 | CNY 2.10 | 747.96M |
| 2026-08-13 | CNY 2.27 | +10.19% | CNY 2.15 | CNY 2.27 | CNY 2.10 | 287.40M |
| 2026-08-12 | CNY 2.06 | +10.16% | CNY 1.90 | CNY 2.06 | CNY 1.86 | 384.70M |
| 2026-08-11 | CNY 1.87 | +10.00% | CNY 1.70 | CNY 1.87 | CNY 1.68 | 171.71M |
| 2026-08-10 | CNY 1.70 | -1.73% | CNY 1.71 | CNY 1.72 | CNY 1.69 | 59.30M |
| 2026-08-07 | CNY 1.73 | +0.58% | CNY 1.71 | CNY 1.73 | CNY 1.66 | 73.40M |
| 2026-08-06 | CNY 1.72 | -1.71% | CNY 1.75 | CNY 1.76 | CNY 1.70 | 72.19M |
| 2026-08-05 | CNY 1.75 | -1.13% | CNY 1.77 | CNY 1.77 | CNY 1.73 | 83.29M |
| 2026-08-04 | CNY 1.77 | +0.57% | CNY 1.77 | CNY 1.79 | CNY 1.75 | 77.64M |
| 2026-08-03 | CNY 1.76 | 0.00% | CNY 1.75 | CNY 1.79 | CNY 1.74 | 79.54M |
| 2026-07-31 | CNY 1.76 | +2.33% | CNY 1.74 | CNY 1.80 | CNY 1.71 | 145.38M |
| 2026-07-30 | CNY 1.72 | -8.99% | CNY 1.88 | CNY 1.89 | CNY 1.71 | 204.75M |
| 2026-07-29 | CNY 1.89 | +4.42% | CNY 1.76 | CNY 1.93 | CNY 1.76 | 279.11M |
| 2026-07-28 | CNY 1.81 | +5.23% | CNY 1.74 | CNY 1.89 | CNY 1.72 | 307.88M |
| 2026-07-27 | CNY 1.72 | +4.88% | CNY 1.63 | CNY 1.74 | CNY 1.62 | 93.45M |
| 2026-07-24 | CNY 1.64 | -4.09% | CNY 1.69 | CNY 1.72 | CNY 1.63 | 96.02M |
| 2026-07-23 | CNY 1.71 | +1.79% | CNY 1.66 | CNY 1.76 | CNY 1.66 | 146.38M |
| 2026-07-22 | CNY 1.68 | -1.18% | CNY 1.56 | CNY 1.77 | CNY 1.56 | 212.46M |
| 2026-07-21 | CNY 1.70 | -10.05% | CNY 1.75 | CNY 1.79 | CNY 1.70 | 70.42M |
| 2026-07-20 | CNY 1.89 | +1.61% | CNY 1.98 | CNY 2.05 | CNY 1.81 | 426.75M |
| 2026-07-17 | CNY 1.86 | +10.06% | CNY 1.73 | CNY 1.86 | CNY 1.69 | 304.42M |
| 2026-07-16 | CNY 1.69 | +0.60% | CNY 1.68 | CNY 1.80 | CNY 1.67 | 131.50M |
| 2026-07-15 | CNY 1.68 | +0.60% | CNY 1.58 | CNY 1.71 | CNY 1.58 | 135.25M |
| 2026-07-14 | CNY 1.67 | +1.21% | CNY 1.75 | CNY 1.81 | CNY 1.64 | 208.46M |
| 2026-07-13 | CNY 1.65 | +10.00% | CNY 1.51 | CNY 1.65 | CNY 1.51 | 104.42M |
| 2026-07-10 | CNY 1.50 | +2.74% | CNY 1.46 | CNY 1.51 | CNY 1.45 | 40.63M |
| 2026-07-09 | CNY 1.46 | 0.00% | CNY 1.45 | CNY 1.48 | CNY 1.44 | 35.57M |
| 2026-07-08 | CNY 1.46 | -1.35% | CNY 1.48 | CNY 1.49 | CNY 1.45 | 27.00M |
| 2026-07-07 | CNY 1.48 | -1.99% | CNY 1.52 | CNY 1.52 | CNY 1.47 | 32.63M |
| 2026-07-06 | CNY 1.51 | -2.58% | CNY 1.55 | CNY 1.56 | CNY 1.51 | 38.07M |
| 2026-07-03 | CNY 1.55 | 0.00% | CNY 1.56 | CNY 1.57 | CNY 1.52 | 38.90M |
| 2026-07-02 | CNY 1.55 | -0.64% | CNY 1.56 | CNY 1.63 | CNY 1.54 | 56.58M |
| 2026-07-01 | CNY 1.56 | +3.31% | CNY 1.50 | CNY 1.58 | CNY 1.48 | 57.76M |
| 2026-06-30 | CNY 1.51 | -1.95% | CNY 1.55 | CNY 1.55 | CNY 1.48 | 53.27M |
| 2026-06-29 | CNY 1.54 | +0.65% | CNY 1.52 | CNY 1.59 | CNY 1.51 | 52.65M |
| 2026-06-26 | CNY 1.53 | -3.77% | CNY 1.60 | CNY 1.61 | CNY 1.53 | 55.29M |
| 2026-06-25 | CNY 1.59 | -1.24% | CNY 1.60 | CNY 1.63 | CNY 1.53 | 84.34M |
| 2026-06-24 | CNY 1.61 | -3.01% | CNY 1.66 | CNY 1.75 | CNY 1.59 | 138.78M |
| 2026-06-23 | CNY 1.66 | +9.93% | CNY 1.50 | CNY 1.66 | CNY 1.48 | 94.75M |
| 2026-06-22 | CNY 1.51 | -0.66% | CNY 1.51 | CNY 1.54 | CNY 1.45 | 72.26M |
| 2026-06-18 | CNY 1.52 | -4.40% | CNY 1.58 | CNY 1.59 | CNY 1.51 | 66.31M |
| 2026-06-17 | CNY 1.59 | -5.36% | CNY 1.65 | CNY 1.66 | CNY 1.59 | 75.22M |
| 2026-06-16 | CNY 1.68 | -0.59% | CNY 1.68 | CNY 1.72 | CNY 1.64 | 91.52M |
| 2026-06-15 | CNY 1.69 | -4.52% | CNY 1.71 | CNY 1.76 | CNY 1.69 | 137.31M |
| 2026-06-12 | CNY 1.77 | +5.36% | CNY 1.66 | CNY 1.85 | CNY 1.62 | 199.03M |
| 2026-06-11 | CNY 1.68 | -5.08% | CNY 1.80 | CNY 1.85 | CNY 1.66 | 195.90M |
| 2026-06-10 | CNY 1.77 | +9.94% | CNY 1.59 | CNY 1.77 | CNY 1.56 | 180.71M |
| 2026-06-09 | CNY 1.61 | -3.01% | CNY 1.65 | CNY 1.67 | CNY 1.56 | 115.26M |
| 2026-06-08 | CNY 1.66 | +0.61% | CNY 1.68 | CNY 1.76 | CNY 1.64 | 192.70M |
| 2026-06-05 | CNY 1.65 | +10.00% | CNY 1.50 | CNY 1.65 | CNY 1.50 | 161.49M |
| 2026-06-04 | CNY 1.50 | -2.60% | CNY 1.53 | CNY 1.55 | CNY 1.49 | 43.40M |
| 2026-06-03 | CNY 1.54 | -0.65% | CNY 1.54 | CNY 1.56 | CNY 1.51 | 54.98M |
| 2026-06-02 | CNY 1.55 | +0.65% | CNY 1.54 | CNY 1.55 | CNY 1.50 | 43.51M |
| 2026-06-01 | CNY 1.54 | +2.67% | CNY 1.50 | CNY 1.55 | CNY 1.48 | 55.57M |
| 2026-05-29 | CNY 1.50 | +1.35% | CNY 1.48 | CNY 1.56 | CNY 1.47 | 68.35M |
| 2026-05-28 | CNY 1.48 | +1.37% | CNY 1.45 | CNY 1.48 | CNY 1.44 | 25.46M |
| 2026-05-27 | CNY 1.46 | -2.01% | CNY 1.49 | CNY 1.49 | CNY 1.44 | 32.84M |
| 2026-05-26 | CNY 1.49 | -2.61% | CNY 1.53 | CNY 1.53 | CNY 1.48 | 35.27M |