Jilin Quanyangquan Co., Ltd. (SHA:600189)
China · Delayed Price · Currency is CNY 8.68
-0.15 (-1.70%)
At close: Feb 27, 2026
Jilin Quanyangquan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 7.36 | 7.59 | 7.34 | 7.40 | 7.40 | 0.95% | 19,682,180 |
| Jan 14, 2026 | 7.29 | 7.43 | 7.22 | 7.33 | 7.33 | 0.55% | 24,603,530 |
| Jan 13, 2026 | 7.11 | 7.44 | 7.11 | 7.29 | 7.29 | 2.82% | 30,733,173 |
| Jan 12, 2026 | 7.05 | 7.10 | 7.02 | 7.09 | 7.09 | 0.57% | 16,820,880 |
| Jan 9, 2026 | 7.02 | 7.08 | 7.00 | 7.05 | 7.05 | 0.14% | 11,060,070 |
| Jan 8, 2026 | 7.11 | 7.14 | 7.03 | 7.04 | 7.04 | 0.86% | 13,525,320 |
| Jan 7, 2026 | 6.96 | 7.05 | 6.92 | 6.98 | 6.98 | - | 9,842,010 |
| Jan 6, 2026 | 6.94 | 6.98 | 6.92 | 6.98 | 6.98 | 0.58% | 8,329,351 |
| Jan 5, 2026 | 6.93 | 7.01 | 6.93 | 6.94 | 6.94 | 0.43% | 9,245,264 |
| Dec 31, 2025 | 6.88 | 6.92 | 6.83 | 6.91 | 6.91 | 0.29% | 7,760,571 |
| Dec 30, 2025 | 7.01 | 7.02 | 6.87 | 6.89 | 6.89 | -1.57% | 14,229,690 |
| Dec 29, 2025 | 7.06 | 7.09 | 6.99 | 7.00 | 7.00 | -1.27% | 14,496,380 |
| Dec 26, 2025 | 7.14 | 7.15 | 7.02 | 7.09 | 7.09 | -0.42% | 12,413,850 |
| Dec 25, 2025 | 7.12 | 7.16 | 7.10 | 7.12 | 7.12 | -0.42% | 8,279,000 |
| Dec 24, 2025 | 7.12 | 7.19 | 7.12 | 7.15 | 7.15 | 0.14% | 9,441,902 |
| Dec 23, 2025 | 7.29 | 7.32 | 7.12 | 7.14 | 7.14 | -2.33% | 10,802,130 |
| Dec 22, 2025 | 7.35 | 7.35 | 7.25 | 7.31 | 7.31 | -0.81% | 12,380,800 |
| Dec 19, 2025 | 7.20 | 7.37 | 7.20 | 7.37 | 7.37 | 1.52% | 11,863,650 |
| Dec 18, 2025 | 7.14 | 7.39 | 7.12 | 7.26 | 7.26 | 1.26% | 18,850,750 |
| Dec 17, 2025 | 7.12 | 7.21 | 7.07 | 7.17 | 7.17 | 0.70% | 13,986,660 |
| Dec 16, 2025 | 7.11 | 7.22 | 7.07 | 7.12 | 7.12 | - | 10,242,400 |
| Dec 15, 2025 | 7.07 | 7.20 | 7.07 | 7.12 | 7.12 | 1.28% | 12,504,450 |
| Dec 12, 2025 | 7.09 | 7.18 | 7.01 | 7.03 | 7.03 | -0.57% | 14,098,010 |
| Dec 11, 2025 | 7.18 | 7.22 | 7.07 | 7.07 | 7.07 | -1.67% | 15,889,750 |
| Dec 10, 2025 | 7.25 | 7.31 | 7.17 | 7.19 | 7.19 | -0.83% | 9,531,051 |