Jilin Quanyangquan Co., Ltd. (SHA:600189)
China · Delayed Price · Currency is CNY 7.96
+0.20 (2.58%)
Sep 4, 2026, 3:00 PM CST
Jilin Quanyangquan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.76 | 8.05 | 7.75 | 7.96 | - | 2.58% | 10,362,072 |
| Sep 3, 2026 | 7.76 | 7.82 | 7.70 | 7.76 | 7.76 | - | 8,395,953 |
| Sep 2, 2026 | 7.98 | 8.01 | 7.75 | 7.76 | 7.76 | -3.60% | 11,294,591 |
| Sep 1, 2026 | 7.87 | 8.20 | 7.82 | 8.05 | 8.05 | 2.55% | 13,840,870 |
| Aug 31, 2026 | 7.93 | 8.06 | 7.79 | 7.85 | 7.85 | -0.13% | 12,836,988 |
| Aug 28, 2026 | 7.51 | 7.86 | 7.48 | 7.86 | 7.86 | 5.22% | 19,206,650 |
| Aug 27, 2026 | 7.47 | 7.53 | 7.42 | 7.47 | 7.47 | -0.53% | 8,174,860 |
| Aug 26, 2026 | 7.49 | 7.67 | 7.48 | 7.51 | 7.51 | 0.13% | 8,563,960 |
| Aug 25, 2026 | 7.33 | 7.65 | 7.30 | 7.50 | 7.50 | 2.32% | 11,567,490 |
| Aug 24, 2026 | 7.47 | 7.50 | 7.30 | 7.33 | 7.33 | -1.21% | 7,031,610 |
| Aug 21, 2026 | 7.39 | 7.53 | 7.30 | 7.42 | 7.42 | -0.67% | 8,565,128 |
| Aug 20, 2026 | 7.31 | 7.49 | 7.29 | 7.47 | 7.47 | 1.77% | 7,940,788 |
| Aug 19, 2026 | 7.51 | 7.56 | 7.33 | 7.34 | 7.34 | -2.52% | 8,338,879 |
| Aug 18, 2026 | 7.58 | 7.70 | 7.51 | 7.53 | 7.53 | -1.05% | 8,378,300 |
| Aug 17, 2026 | 7.59 | 7.65 | 7.44 | 7.61 | 7.61 | - | 8,701,240 |
| Aug 14, 2026 | 7.55 | 7.61 | 7.40 | 7.61 | 7.61 | 1.06% | 8,335,420 |
| Aug 13, 2026 | 7.50 | 7.64 | 7.47 | 7.53 | 7.53 | -0.13% | 7,297,800 |
| Aug 12, 2026 | 7.44 | 7.55 | 7.40 | 7.54 | 7.54 | 1.34% | 7,243,474 |
| Aug 11, 2026 | 7.54 | 7.57 | 7.41 | 7.44 | 7.44 | -1.72% | 10,155,504 |
| Aug 10, 2026 | 7.37 | 7.62 | 7.34 | 7.57 | 7.57 | 2.44% | 12,918,200 |
| Aug 7, 2026 | 7.35 | 7.60 | 7.30 | 7.39 | 7.39 | 0.68% | 12,773,900 |
| Aug 6, 2026 | 7.36 | 7.36 | 7.23 | 7.34 | 7.34 | -0.27% | 9,990,290 |
| Aug 5, 2026 | 7.37 | 7.48 | 7.31 | 7.36 | 7.36 | 0.14% | 11,006,900 |
| Aug 4, 2026 | 7.36 | 7.41 | 7.29 | 7.35 | 7.35 | -0.41% | 7,238,101 |
| Aug 3, 2026 | 7.30 | 7.40 | 7.25 | 7.38 | 7.38 | 1.10% | 8,151,300 |
| Jul 31, 2026 | 7.11 | 7.32 | 7.08 | 7.30 | 7.30 | 1.96% | 13,150,200 |
| Jul 30, 2026 | 7.13 | 7.35 | 7.13 | 7.16 | 7.16 | -0.42% | 13,807,770 |
| Jul 29, 2026 | 7.01 | 7.30 | 7.01 | 7.19 | 7.19 | 2.86% | 17,315,940 |
| Jul 28, 2026 | 6.93 | 7.07 | 6.90 | 6.99 | 6.99 | 0.58% | 8,801,500 |
| Jul 27, 2026 | 6.89 | 7.05 | 6.89 | 6.95 | 6.95 | 1.02% | 11,413,779 |
| Jul 24, 2026 | 7.12 | 7.17 | 6.86 | 6.88 | 6.88 | -4.31% | 13,752,570 |
| Jul 23, 2026 | 7.01 | 7.21 | 6.93 | 7.19 | 7.19 | 2.57% | 10,773,590 |
| Jul 22, 2026 | 7.10 | 7.17 | 6.93 | 7.01 | 7.01 | -1.54% | 13,545,331 |
| Jul 21, 2026 | 7.26 | 7.30 | 7.08 | 7.12 | 7.12 | -1.11% | 18,485,059 |
| Jul 20, 2026 | 7.22 | 7.55 | 7.16 | 7.20 | 7.20 | 0.14% | 19,001,220 |
| Jul 17, 2026 | 7.31 | 7.62 | 7.19 | 7.19 | 7.19 | -2.18% | 17,756,440 |
| Jul 16, 2026 | 7.54 | 7.69 | 7.31 | 7.35 | 7.35 | -3.42% | 14,040,010 |
| Jul 15, 2026 | 7.38 | 7.82 | 7.37 | 7.61 | 7.61 | 2.42% | 15,276,661 |
| Jul 14, 2026 | 7.14 | 7.53 | 7.09 | 7.43 | 7.43 | 3.92% | 18,873,974 |
| Jul 13, 2026 | 7.29 | 7.43 | 7.07 | 7.15 | 7.15 | 0.99% | 23,864,565 |
| Jul 10, 2026 | 7.15 | 7.20 | 7.03 | 7.08 | 7.08 | -1.12% | 11,165,000 |
| Jul 9, 2026 | 7.21 | 7.27 | 7.04 | 7.16 | 7.16 | -1.24% | 8,687,033 |
| Jul 8, 2026 | 7.20 | 7.33 | 7.05 | 7.25 | 7.25 | 0.83% | 10,981,800 |
| Jul 7, 2026 | 7.55 | 7.58 | 7.17 | 7.19 | 7.19 | -5.15% | 13,499,850 |
| Jul 6, 2026 | 7.77 | 7.85 | 7.55 | 7.58 | 7.58 | -2.70% | 8,909,701 |
| Jul 3, 2026 | 7.83 | 7.90 | 7.72 | 7.79 | 7.79 | -0.51% | 9,370,650 |
| Jul 2, 2026 | 7.82 | 8.09 | 7.77 | 7.83 | 7.83 | -0.25% | 13,185,020 |
| Jul 1, 2026 | 7.53 | 7.90 | 7.48 | 7.85 | 7.85 | 4.25% | 17,741,250 |
| Jun 30, 2026 | 7.51 | 7.64 | 7.38 | 7.53 | 7.53 | 0.27% | 12,361,779 |
| Jun 29, 2026 | 7.43 | 7.68 | 7.34 | 7.51 | 7.51 | 1.21% | 14,143,665 |