Jilin Quanyangquan Co., Ltd. (SHA:600189)
China · Delayed Price · Currency is CNY 7.93
+0.05 (0.63%)
Jun 3, 2026, 2:15 PM CST
Jilin Quanyangquan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.23 | 8.23 | 7.82 | 7.88 | 7.88 | -4.14% | 16,378,170 |
| Jun 1, 2026 | 8.10 | 8.53 | 8.07 | 8.22 | 8.22 | 0.98% | 16,485,440 |
| May 29, 2026 | 8.10 | 8.25 | 8.03 | 8.14 | 8.14 | 0.25% | 13,528,242 |
| May 28, 2026 | 8.13 | 8.25 | 8.00 | 8.12 | 8.12 | -0.49% | 7,562,404 |
| May 27, 2026 | 8.12 | 8.23 | 8.03 | 8.16 | 8.16 | - | 7,590,730 |
| May 26, 2026 | 8.26 | 8.26 | 7.97 | 8.16 | 8.16 | -0.97% | 9,662,152 |
| May 25, 2026 | 8.41 | 8.43 | 8.18 | 8.24 | 8.24 | -2.02% | 9,662,490 |
| May 22, 2026 | 8.55 | 8.55 | 8.35 | 8.41 | 8.41 | -0.59% | 9,279,401 |
| May 21, 2026 | 8.88 | 8.88 | 8.42 | 8.46 | 8.46 | -4.73% | 12,255,310 |
| May 20, 2026 | 8.85 | 8.94 | 8.74 | 8.88 | 8.88 | - | 7,707,200 |
| May 19, 2026 | 9.00 | 9.00 | 8.71 | 8.88 | 8.88 | -1.33% | 10,505,250 |
| May 18, 2026 | 8.71 | 9.13 | 8.70 | 9.00 | 9.00 | 3.33% | 16,700,035 |
| May 15, 2026 | 8.76 | 8.89 | 8.67 | 8.71 | 8.71 | -1.47% | 14,101,575 |
| May 14, 2026 | 8.70 | 9.19 | 8.62 | 8.84 | 8.84 | 3.03% | 26,030,340 |
| May 13, 2026 | 8.60 | 8.69 | 8.46 | 8.58 | 8.58 | 0.94% | 11,775,360 |
| May 12, 2026 | 8.55 | 8.59 | 8.45 | 8.50 | 8.50 | -1.28% | 7,559,725 |
| May 11, 2026 | 8.43 | 8.72 | 8.38 | 8.61 | 8.61 | 2.01% | 14,960,120 |
| May 8, 2026 | 8.26 | 8.45 | 8.18 | 8.44 | 8.44 | 2.93% | 12,913,190 |
| May 7, 2026 | 8.40 | 8.40 | 8.17 | 8.20 | 8.20 | -1.56% | 11,054,080 |
| May 6, 2026 | 8.30 | 8.52 | 8.22 | 8.33 | 8.33 | 0.48% | 17,206,640 |
| Apr 30, 2026 | 8.45 | 8.52 | 8.25 | 8.29 | 8.29 | -1.89% | 15,356,360 |
| Apr 29, 2026 | 8.40 | 8.59 | 8.40 | 8.45 | 8.45 | 0.60% | 9,567,196 |
| Apr 28, 2026 | 8.39 | 8.56 | 8.29 | 8.40 | 8.40 | 0.12% | 11,655,950 |
| Apr 27, 2026 | 8.24 | 8.51 | 8.06 | 8.39 | 8.39 | 3.07% | 17,585,780 |
| Apr 24, 2026 | 8.11 | 8.23 | 8.03 | 8.14 | 8.14 | -0.49% | 9,416,300 |
| Apr 23, 2026 | 8.14 | 8.22 | 8.02 | 8.18 | 8.18 | 0.37% | 12,346,260 |
| Apr 22, 2026 | 7.99 | 8.17 | 7.93 | 8.15 | 8.15 | 2.00% | 11,297,800 |
| Apr 21, 2026 | 8.04 | 8.06 | 7.90 | 7.99 | 7.99 | -0.75% | 9,798,238 |
| Apr 20, 2026 | 7.64 | 8.08 | 7.63 | 8.05 | 8.05 | 5.50% | 17,477,390 |
| Apr 17, 2026 | 7.65 | 7.69 | 7.57 | 7.63 | 7.63 | -0.52% | 6,413,801 |
| Apr 16, 2026 | 7.57 | 7.70 | 7.54 | 7.67 | 7.67 | 1.32% | 8,661,901 |
| Apr 15, 2026 | 7.74 | 7.74 | 7.54 | 7.57 | 7.57 | -2.20% | 7,650,000 |
| Apr 14, 2026 | 7.69 | 7.75 | 7.60 | 7.74 | 7.74 | 0.26% | 11,022,260 |
| Apr 13, 2026 | 7.55 | 7.73 | 7.40 | 7.72 | 7.72 | 1.71% | 15,956,620 |
| Apr 10, 2026 | 7.41 | 7.70 | 7.41 | 7.59 | 7.59 | 2.85% | 12,479,860 |
| Apr 9, 2026 | 7.55 | 7.57 | 7.37 | 7.38 | 7.38 | -2.25% | 8,053,100 |
| Apr 8, 2026 | 7.46 | 7.62 | 7.43 | 7.55 | 7.55 | 2.44% | 10,735,700 |
| Apr 7, 2026 | 7.27 | 7.38 | 7.22 | 7.37 | 7.37 | 1.94% | 10,033,230 |
| 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 |