Jilin Quanyangquan Co., Ltd. (SHA:600189)
China · Delayed Price · Currency is CNY 8.78
-0.17 (-1.90%)
Oct 8, 2026, 1:15 PM CST
Jilin Quanyangquan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.10 | 9.10 | 8.52 | 8.95 | 8.95 | -0.67% | 52,495,450 |
| Sep 29, 2026 | 8.20 | 9.01 | 8.19 | 9.01 | 9.01 | 10.01% | 20,151,059 |
| Sep 28, 2026 | 8.88 | 8.93 | 8.19 | 8.19 | 8.19 | -10.00% | 45,164,801 |
| Sep 24, 2026 | 8.35 | 9.10 | 8.23 | 9.10 | 9.10 | 10.04% | 38,493,014 |
| Sep 23, 2026 | 8.39 | 8.52 | 8.23 | 8.27 | 8.27 | -0.36% | 18,145,860 |
| Sep 22, 2026 | 8.22 | 8.34 | 8.02 | 8.30 | 8.30 | 0.36% | 15,741,300 |
| Sep 21, 2026 | 7.89 | 8.28 | 7.85 | 8.27 | 8.27 | 4.95% | 15,257,051 |
| Sep 18, 2026 | 7.65 | 7.90 | 7.63 | 7.88 | 7.88 | 2.47% | 9,281,503 |
| Sep 17, 2026 | 7.61 | 7.74 | 7.52 | 7.69 | 7.69 | 1.32% | 9,864,400 |
| Sep 16, 2026 | 7.63 | 7.70 | 7.57 | 7.59 | 7.59 | -0.52% | 9,016,782 |
| Sep 15, 2026 | 7.87 | 7.87 | 7.55 | 7.63 | 7.63 | -3.05% | 11,084,000 |
| Sep 14, 2026 | 7.78 | 7.96 | 7.73 | 7.87 | 7.87 | 0.77% | 9,262,425 |
| Sep 11, 2026 | 8.13 | 8.13 | 7.76 | 7.81 | 7.81 | -3.82% | 12,449,360 |
| Sep 10, 2026 | 8.18 | 8.24 | 8.08 | 8.12 | 8.12 | -0.98% | 8,369,000 |
| Sep 9, 2026 | 8.11 | 8.29 | 8.08 | 8.20 | 8.20 | 0.61% | 10,903,499 |
| Sep 8, 2026 | 8.04 | 8.22 | 8.00 | 8.15 | 8.15 | 1.88% | 12,984,195 |
| Sep 7, 2026 | 7.96 | 8.01 | 7.88 | 8.00 | 8.00 | 0.50% | 6,574,960 |
| Sep 4, 2026 | 7.76 | 8.05 | 7.75 | 7.96 | 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% | 13,840,875 |
| 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 |