Jilin Joinature Polymer Co., Ltd. Class A 688716
SSE · China · Process Industries
CNY 25.52-0.38 (-1.47%)
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 25.52 | -1.47% | CNY 26.12 | CNY 26.16 | CNY 25.45 | 978.20K |
| 2026-09-29 | CNY 25.90 | +0.58% | CNY 25.60 | CNY 26.33 | CNY 25.25 | 924.05K |
| 2026-09-28 | CNY 25.75 | -2.90% | CNY 26.56 | CNY 26.59 | CNY 25.48 | 1.28M |
| 2026-09-24 | CNY 26.52 | -1.27% | CNY 26.83 | CNY 27.15 | CNY 26.50 | 1.10M |
| 2026-09-23 | CNY 26.86 | -2.33% | CNY 26.90 | CNY 27.41 | CNY 26.72 | 2.05M |
| 2026-09-22 | CNY 27.50 | +4.92% | CNY 26.37 | CNY 27.77 | CNY 26.24 | 3.44M |
| 2026-09-21 | CNY 26.21 | +1.31% | CNY 25.95 | CNY 26.63 | CNY 25.90 | 1.23M |
| 2026-09-18 | CNY 25.87 | +3.03% | CNY 25.89 | CNY 26.32 | CNY 25.60 | 1.23M |
| 2026-09-17 | CNY 25.11 | -1.53% | CNY 25.25 | CNY 25.98 | CNY 25.08 | 1.29M |
| 2026-09-16 | CNY 25.50 | +1.15% | CNY 24.89 | CNY 25.66 | CNY 24.89 | 1.19M |
| 2026-09-15 | CNY 25.21 | -1.52% | CNY 24.78 | CNY 25.78 | CNY 24.78 | 850.64K |
| 2026-09-14 | CNY 25.60 | -0.08% | CNY 25.62 | CNY 25.90 | CNY 25.20 | 948.86K |
| 2026-09-11 | CNY 25.62 | -2.44% | CNY 26.23 | CNY 26.23 | CNY 24.89 | 2.41M |
| 2026-09-10 | CNY 26.26 | -3.35% | CNY 26.87 | CNY 27.07 | CNY 26.20 | 943.00K |
| 2026-09-09 | CNY 27.17 | +1.12% | CNY 26.81 | CNY 27.60 | CNY 26.71 | 1.14M |
| 2026-09-08 | CNY 26.87 | -0.41% | CNY 26.98 | CNY 27.47 | CNY 26.73 | 1.03M |
| 2026-09-07 | CNY 26.98 | -0.11% | CNY 27.69 | CNY 27.69 | CNY 26.80 | 1.12M |
| 2026-09-04 | CNY 27.01 | -1.71% | CNY 27.77 | CNY 28.04 | CNY 26.83 | 1.38M |
| 2026-09-03 | CNY 27.48 | -1.43% | CNY 27.87 | CNY 28.19 | CNY 27.40 | 1.29M |
| 2026-09-02 | CNY 27.88 | +0.54% | CNY 27.67 | CNY 28.10 | CNY 27.41 | 1.49M |
| 2026-09-01 | CNY 27.73 | -2.12% | CNY 28.58 | CNY 28.58 | CNY 27.34 | 1.93M |
| 2026-08-31 | CNY 28.33 | -1.08% | CNY 27.66 | CNY 28.69 | CNY 27.50 | 2.47M |
| 2026-08-28 | CNY 28.64 | +3.62% | CNY 27.75 | CNY 29.68 | CNY 27.54 | 5.14M |
| 2026-08-27 | CNY 27.64 | +1.99% | CNY 27.07 | CNY 27.72 | CNY 26.95 | 1.42M |
| 2026-08-26 | CNY 27.10 | -1.45% | CNY 27.77 | CNY 27.90 | CNY 26.90 | 1.19M |
| 2026-08-25 | CNY 27.50 | +1.33% | CNY 27.14 | CNY 27.72 | CNY 26.45 | 1.17M |
| 2026-08-24 | CNY 27.14 | -1.99% | CNY 28.10 | CNY 28.10 | CNY 26.68 | 1.30M |
| 2026-08-21 | CNY 27.69 | +1.02% | CNY 27.88 | CNY 27.88 | CNY 26.66 | 1.33M |
| 2026-08-20 | CNY 27.41 | +1.29% | CNY 27.26 | CNY 28.07 | CNY 26.98 | 1.18M |
| 2026-08-19 | CNY 27.06 | -7.42% | CNY 28.80 | CNY 29.23 | CNY 26.98 | 2.39M |
| 2026-08-18 | CNY 29.23 | -0.41% | CNY 29.32 | CNY 29.33 | CNY 28.58 | 1.68M |
| 2026-08-17 | CNY 29.35 | +1.80% | CNY 29.41 | CNY 29.41 | CNY 28.54 | 1.52M |
| 2026-08-14 | CNY 28.83 | +0.59% | CNY 28.89 | CNY 29.11 | CNY 28.29 | 1.21M |
| 2026-08-13 | CNY 28.66 | -2.22% | CNY 29.50 | CNY 29.72 | CNY 28.61 | 1.69M |
| 2026-08-12 | CNY 29.31 | +0.93% | CNY 29.01 | CNY 29.57 | CNY 28.80 | 1.51M |
| 2026-08-11 | CNY 29.04 | -0.14% | CNY 28.76 | CNY 29.48 | CNY 28.23 | 1.80M |
| 2026-08-10 | CNY 29.08 | -1.49% | CNY 29.87 | CNY 29.95 | CNY 28.80 | 2.04M |
| 2026-08-07 | CNY 29.52 | +1.58% | CNY 29.16 | CNY 29.79 | CNY 28.01 | 2.56M |
| 2026-08-06 | CNY 29.06 | -0.14% | CNY 28.29 | CNY 29.48 | CNY 28.20 | 2.53M |
| 2026-08-05 | CNY 29.10 | +4.98% | CNY 27.84 | CNY 29.48 | CNY 27.57 | 3.17M |
| 2026-08-04 | CNY 27.72 | -0.65% | CNY 27.80 | CNY 28.05 | CNY 27.43 | 2.42M |
| 2026-08-03 | CNY 27.90 | +6.94% | CNY 26.21 | CNY 28.30 | CNY 26.06 | 4.10M |
| 2026-07-31 | CNY 26.09 | +7.50% | CNY 25.90 | CNY 26.50 | CNY 25.25 | 3.03M |
| 2026-07-30 | CNY 24.27 | -4.22% | CNY 25.20 | CNY 25.55 | CNY 24.18 | 2.06M |
| 2026-07-29 | CNY 25.34 | +1.16% | CNY 25.10 | CNY 25.45 | CNY 24.43 | 2.13M |
| 2026-07-28 | CNY 25.05 | -3.28% | CNY 25.81 | CNY 26.66 | CNY 24.94 | 2.34M |
| 2026-07-27 | CNY 25.90 | +4.86% | CNY 24.73 | CNY 25.99 | CNY 24.70 | 2.03M |
| 2026-07-24 | CNY 24.70 | -4.19% | CNY 25.24 | CNY 25.61 | CNY 24.70 | 1.90M |
| 2026-07-23 | CNY 25.78 | 0.00% | CNY 25.54 | CNY 25.99 | CNY 25.15 | 2.05M |
| 2026-07-22 | CNY 25.78 | -4.41% | CNY 27.06 | CNY 27.06 | CNY 25.60 | 2.94M |
| 2026-07-21 | CNY 26.97 | +3.06% | CNY 26.22 | CNY 27.10 | CNY 24.24 | 4.17M |
| 2026-07-20 | CNY 26.17 | -9.76% | CNY 28.73 | CNY 29.50 | CNY 25.18 | 5.26M |
| 2026-07-17 | CNY 29.00 | -5.45% | CNY 30.58 | CNY 32.66 | CNY 28.68 | 5.32M |
| 2026-07-16 | CNY 30.67 | -4.96% | CNY 31.52 | CNY 32.09 | CNY 30.56 | 3.32M |
| 2026-07-15 | CNY 32.27 | +3.13% | CNY 31.45 | CNY 32.94 | CNY 30.90 | 3.52M |
| 2026-07-14 | CNY 31.29 | -0.95% | CNY 32.22 | CNY 32.62 | CNY 30.34 | 2.94M |
| 2026-07-13 | CNY 31.59 | -10.20% | CNY 34.81 | CNY 35.28 | CNY 31.43 | 5.96M |
| 2026-07-10 | CNY 35.18 | +2.12% | CNY 33.20 | CNY 37.33 | CNY 33.20 | 6.78M |
| 2026-07-09 | CNY 34.45 | -4.62% | CNY 35.96 | CNY 36.48 | CNY 32.89 | 7.32M |
| 2026-07-08 | CNY 36.12 | +4.24% | CNY 34.94 | CNY 39.00 | CNY 33.94 | 10.04M |
| 2026-07-07 | CNY 34.65 | -6.85% | CNY 37.20 | CNY 39.13 | CNY 34.55 | 5.62M |
| 2026-07-06 | CNY 37.20 | +1.72% | CNY 37.24 | CNY 38.48 | CNY 36.58 | 6.71M |
| 2026-07-03 | CNY 36.57 | +10.18% | CNY 33.82 | CNY 38.16 | CNY 33.44 | 8.91M |
| 2026-07-02 | CNY 33.19 | -0.95% | CNY 33.62 | CNY 34.86 | CNY 32.81 | 3.32M |
| 2026-07-01 | CNY 33.51 | +6.62% | CNY 31.43 | CNY 33.89 | CNY 31.43 | 5.03M |
| 2026-06-30 | CNY 31.43 | +6.04% | CNY 29.65 | CNY 31.58 | CNY 29.06 | 3.41M |
| 2026-06-29 | CNY 29.64 | -1.13% | CNY 29.95 | CNY 29.96 | CNY 27.90 | 3.66M |
| 2026-06-26 | CNY 29.98 | -6.17% | CNY 31.70 | CNY 31.90 | CNY 29.90 | 3.32M |
| 2026-06-25 | CNY 31.95 | -4.28% | CNY 32.93 | CNY 33.24 | CNY 31.69 | 3.15M |
| 2026-06-24 | CNY 33.38 | -3.13% | CNY 34.36 | CNY 34.79 | CNY 33.11 | 2.73M |
| 2026-06-23 | CNY 34.46 | +2.56% | CNY 33.16 | CNY 35.85 | CNY 32.86 | 4.15M |
| 2026-06-22 | CNY 33.60 | -2.18% | CNY 34.35 | CNY 34.35 | CNY 32.00 | 3.73M |
| 2026-06-18 | CNY 34.35 | -1.07% | CNY 34.53 | CNY 35.32 | CNY 34.11 | 2.59M |
| 2026-06-17 | CNY 34.72 | -0.80% | CNY 34.96 | CNY 35.60 | CNY 34.46 | 2.52M |
| 2026-06-16 | CNY 35.00 | +0.46% | CNY 34.84 | CNY 35.74 | CNY 34.35 | 2.99M |
| 2026-06-15 | CNY 34.84 | +7.37% | CNY 33.26 | CNY 35.23 | CNY 32.80 | 4.35M |
| 2026-06-12 | CNY 32.45 | +0.28% | CNY 32.88 | CNY 33.63 | CNY 31.97 | 2.46M |
| 2026-06-11 | CNY 32.36 | -1.58% | CNY 32.01 | CNY 32.79 | CNY 31.50 | 1.83M |
| 2026-06-10 | CNY 32.88 | -2.95% | CNY 33.44 | CNY 33.80 | CNY 32.36 | 2.37M |
| 2026-06-09 | CNY 33.88 | +2.57% | CNY 33.48 | CNY 33.95 | CNY 32.29 | 3.40M |
| 2026-06-08 | CNY 33.03 | -1.46% | CNY 32.89 | CNY 34.69 | CNY 32.21 | 4.16M |
| 2026-06-05 | CNY 33.52 | +6.08% | CNY 31.60 | CNY 34.20 | CNY 30.05 | 5.51M |
| 2026-06-04 | CNY 31.60 | -0.28% | CNY 31.68 | CNY 32.03 | CNY 31.16 | 2.05M |
| 2026-06-03 | CNY 31.69 | -0.66% | CNY 31.96 | CNY 33.20 | CNY 31.39 | 2.14M |
| 2026-06-02 | CNY 31.90 | -2.89% | CNY 32.88 | CNY 33.63 | CNY 31.68 | 2.40M |
| 2026-06-01 | CNY 32.85 | +0.46% | CNY 32.50 | CNY 33.74 | CNY 32.13 | 2.44M |
| 2026-05-29 | CNY 32.70 | -8.33% | CNY 35.73 | CNY 36.02 | CNY 32.50 | 3.88M |
| 2026-05-28 | CNY 35.67 | -1.95% | CNY 36.38 | CNY 36.80 | CNY 34.52 | 2.90M |
| 2026-05-27 | CNY 36.38 | -4.89% | CNY 38.09 | CNY 38.29 | CNY 36.12 | 3.32M |
| 2026-05-26 | CNY 38.25 | +0.50% | CNY 37.97 | CNY 38.65 | CNY 37.20 | 3.48M |