Jilin Quanyangquan Co., Ltd. (SHA:600189)
China · Delayed Price · Currency is CNY 7.23
-0.23 (-3.08%)
Apr 3, 2026, 3:00 PM CST
Jilin Quanyangquan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 7.46 | 7.49 | 7.20 | 7.23 | 7.23 | -3.08% | 10,809,250 |
| Apr 2, 2026 | 7.51 | 7.56 | 7.42 | 7.46 | 7.46 | -0.40% | 11,300,910 |
| Apr 1, 2026 | 7.61 | 7.63 | 7.37 | 7.49 | 7.49 | - | 12,143,110 |
| Mar 31, 2026 | 7.72 | 8.05 | 7.47 | 7.49 | 7.49 | -1.71% | 17,895,300 |
| Mar 30, 2026 | 7.50 | 7.65 | 7.45 | 7.62 | 7.62 | 0.26% | 6,621,401 |
| Mar 27, 2026 | 7.60 | 7.68 | 7.55 | 7.60 | 7.60 | -0.78% | 7,676,360 |
| Mar 26, 2026 | 7.78 | 7.86 | 7.62 | 7.66 | 7.66 | -1.54% | 7,642,130 |
| Mar 25, 2026 | 7.59 | 7.82 | 7.59 | 7.78 | 7.78 | 3.18% | 9,068,299 |
| Mar 24, 2026 | 7.44 | 7.57 | 7.30 | 7.54 | 7.54 | 3.43% | 10,032,430 |
| Mar 23, 2026 | 7.73 | 7.79 | 7.24 | 7.29 | 7.29 | -7.02% | 17,306,140 |
| Mar 20, 2026 | 7.94 | 8.02 | 7.80 | 7.84 | 7.84 | -1.26% | 9,190,310 |
| Mar 19, 2026 | 8.02 | 8.08 | 7.91 | 7.94 | 7.94 | -1.73% | 8,253,230 |
| Mar 18, 2026 | 8.20 | 8.20 | 8.01 | 8.08 | 8.08 | -1.10% | 9,497,020 |
| Mar 17, 2026 | 8.25 | 8.39 | 8.16 | 8.17 | 8.17 | -1.09% | 8,291,869 |
| Mar 16, 2026 | 8.17 | 8.28 | 8.12 | 8.26 | 8.26 | 1.10% | 7,727,033 |
| Mar 13, 2026 | 8.27 | 8.32 | 8.14 | 8.17 | 8.17 | -1.33% | 8,680,158 |
| Mar 12, 2026 | 8.34 | 8.39 | 8.26 | 8.28 | 8.28 | -1.19% | 8,152,300 |
| Mar 11, 2026 | 8.55 | 8.56 | 8.31 | 8.38 | 8.38 | -1.87% | 9,958,194 |
| Mar 10, 2026 | 8.35 | 8.61 | 8.31 | 8.54 | 8.54 | 2.89% | 11,364,510 |
| Mar 9, 2026 | 8.32 | 8.39 | 8.20 | 8.30 | 8.30 | -1.19% | 9,973,015 |
| Mar 6, 2026 | 8.23 | 8.44 | 8.19 | 8.40 | 8.40 | 1.82% | 10,054,910 |
| Mar 5, 2026 | 8.37 | 8.42 | 8.22 | 8.25 | 8.25 | -0.60% | 11,267,580 |
| Mar 4, 2026 | 8.34 | 8.41 | 8.22 | 8.30 | 8.30 | -0.48% | 10,721,890 |
| Mar 3, 2026 | 8.49 | 8.62 | 8.33 | 8.34 | 8.34 | -1.18% | 15,885,360 |
| Mar 2, 2026 | 8.65 | 8.65 | 8.40 | 8.44 | 8.44 | -2.76% | 13,504,600 |
| Feb 27, 2026 | 8.83 | 8.85 | 8.63 | 8.68 | 8.68 | -1.70% | 11,810,400 |
| Feb 26, 2026 | 8.80 | 9.02 | 8.77 | 8.83 | 8.83 | 0.11% | 16,755,330 |
| Feb 25, 2026 | 8.49 | 9.13 | 8.49 | 8.82 | 8.82 | 4.01% | 29,636,940 |
| Feb 24, 2026 | 8.22 | 8.60 | 8.20 | 8.48 | 8.48 | 3.79% | 18,707,360 |
| Feb 13, 2026 | 8.24 | 8.27 | 8.15 | 8.17 | 8.17 | -0.73% | 8,341,529 |
| Feb 12, 2026 | 8.33 | 8.42 | 8.23 | 8.23 | 8.23 | -0.48% | 8,995,451 |
| Feb 11, 2026 | 8.35 | 8.52 | 8.25 | 8.27 | 8.27 | -1.08% | 10,954,830 |
| Feb 10, 2026 | 8.33 | 8.38 | 8.23 | 8.36 | 8.36 | 0.36% | 10,598,700 |
| Feb 9, 2026 | 8.42 | 8.43 | 8.28 | 8.33 | 8.33 | -0.48% | 11,979,490 |
| Feb 6, 2026 | 8.40 | 8.51 | 8.34 | 8.37 | 8.37 | -0.95% | 10,266,500 |
| Feb 5, 2026 | 8.56 | 8.60 | 8.40 | 8.45 | 8.45 | -1.63% | 13,228,760 |
| Feb 4, 2026 | 8.50 | 8.64 | 8.45 | 8.59 | 8.59 | 0.82% | 14,284,840 |
| Feb 3, 2026 | 8.31 | 8.59 | 8.27 | 8.52 | 8.52 | 3.02% | 18,612,120 |
| Feb 2, 2026 | 8.35 | 8.40 | 8.22 | 8.27 | 8.27 | -0.96% | 19,280,050 |
| Jan 30, 2026 | 8.37 | 8.47 | 8.22 | 8.35 | 8.35 | -0.24% | 19,355,730 |
| Jan 29, 2026 | 8.41 | 8.45 | 8.27 | 8.37 | 8.37 | -0.83% | 24,220,220 |
| Jan 28, 2026 | 8.71 | 8.76 | 8.41 | 8.44 | 8.44 | -3.21% | 28,641,830 |
| Jan 27, 2026 | 8.55 | 8.88 | 8.47 | 8.72 | 8.72 | 1.99% | 32,615,980 |
| Jan 26, 2026 | 8.44 | 8.87 | 8.40 | 8.55 | 8.55 | 2.15% | 37,769,320 |
| Jan 23, 2026 | 8.19 | 8.57 | 8.13 | 8.37 | 8.37 | 2.45% | 41,950,430 |
| Jan 22, 2026 | 8.10 | 8.33 | 8.08 | 8.17 | 8.17 | 0.86% | 34,659,740 |
| Jan 21, 2026 | 8.11 | 8.29 | 7.99 | 8.10 | 8.10 | -0.37% | 39,974,330 |
| Jan 20, 2026 | 8.22 | 8.32 | 7.90 | 8.13 | 8.13 | 0.25% | 83,101,610 |
| Jan 19, 2026 | 7.65 | 8.11 | 7.65 | 8.11 | 8.11 | 10.04% | 32,798,860 |
| Jan 16, 2026 | 7.39 | 7.48 | 7.32 | 7.37 | 7.37 | -0.41% | 14,212,880 |