Jilin Quanyangquan Co., Ltd. (SHA:600189)
China · Delayed Price · Currency is CNY 7.35
-0.03 (-0.41%)
Aug 4, 2026, 3:00 PM CST
Jilin Quanyangquan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 7.36 | 7.41 | 7.29 | 7.34 | - | -0.54% | 5,499,401 |
| 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 |
| Jun 26, 2026 | 7.34 | 7.60 | 7.25 | 7.42 | 7.42 | 1.37% | 14,203,115 |
| Jun 25, 2026 | 7.43 | 7.46 | 7.25 | 7.32 | 7.32 | -1.74% | 10,743,120 |
| Jun 24, 2026 | 7.77 | 7.82 | 7.36 | 7.45 | 7.45 | -4.24% | 13,040,170 |
| Jun 23, 2026 | 7.40 | 8.00 | 7.40 | 7.78 | 7.78 | 4.01% | 16,825,752 |
| Jun 22, 2026 | 7.65 | 7.65 | 7.30 | 7.48 | 7.48 | -2.22% | 13,236,851 |
| Jun 18, 2026 | 7.70 | 7.83 | 7.58 | 7.65 | 7.65 | -1.29% | 7,790,211 |
| Jun 17, 2026 | 7.88 | 7.93 | 7.70 | 7.75 | 7.75 | -2.02% | 8,233,220 |
| Jun 16, 2026 | 7.85 | 7.95 | 7.70 | 7.91 | 7.91 | 0.64% | 8,546,940 |
| Jun 15, 2026 | 7.87 | 8.05 | 7.77 | 7.86 | 7.86 | 0.13% | 9,603,550 |
| Jun 12, 2026 | 7.75 | 7.85 | 7.68 | 7.85 | 7.85 | 1.42% | 7,618,920 |
| Jun 11, 2026 | 7.89 | 7.93 | 7.68 | 7.74 | 7.74 | -1.90% | 8,424,858 |
| Jun 10, 2026 | 7.82 | 8.05 | 7.72 | 7.89 | 7.89 | -0.13% | 11,338,580 |
| Jun 9, 2026 | 7.70 | 8.15 | 7.67 | 7.90 | 7.90 | 2.73% | 15,493,400 |
| Jun 8, 2026 | 7.64 | 7.98 | 7.51 | 7.69 | 7.69 | -0.13% | 14,569,608 |
| Jun 5, 2026 | 7.74 | 7.87 | 7.63 | 7.70 | 7.70 | 0.39% | 6,981,900 |
| Jun 4, 2026 | 7.91 | 7.94 | 7.64 | 7.67 | 7.67 | -3.16% | 9,258,520 |
| Jun 3, 2026 | 7.88 | 7.98 | 7.81 | 7.92 | 7.92 | 0.51% | 8,863,780 |
| 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% | 13,528,240 |
| 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 |