Jilin Yatai (Group) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	1.75	1.76	1.72	1.73	1.73	-1.70%	35,018,947
Mar 6, 2026	1.72	1.77	1.71	1.76	1.76	2.33%	45,497,488
Mar 5, 2026	1.71	1.74	1.70	1.72	1.72	1.18%	28,437,370
Mar 4, 2026	1.73	1.73	1.68	1.70	1.70	-2.30%	42,568,610
Mar 3, 2026	1.79	1.79	1.73	1.74	1.74	-2.79%	48,133,350
Mar 2, 2026	1.81	1.82	1.76	1.79	1.79	-2.19%	56,936,800
Feb 27, 2026	1.82	1.84	1.81	1.83	1.83	0.55%	38,304,680
Feb 26, 2026	1.84	1.85	1.80	1.82	1.82	-0.55%	46,543,540
Feb 25, 2026	1.80	1.86	1.80	1.83	1.83	1.67%	63,445,781
Feb 24, 2026	1.79	1.81	1.79	1.80	1.80	0.56%	24,821,150
Feb 13, 2026	1.79	1.80	1.78	1.79	1.79	-	20,231,450
Feb 12, 2026	1.82	1.83	1.78	1.79	1.79	-1.65%	40,860,940
Feb 11, 2026	1.83	1.84	1.81	1.82	1.82	-0.55%	26,760,153
Feb 10, 2026	1.82	1.85	1.81	1.83	1.83	0.55%	40,963,550
Feb 9, 2026	1.80	1.82	1.79	1.82	1.82	1.68%	26,103,900
Feb 6, 2026	1.79	1.81	1.79	1.79	1.79	-	23,705,250
Feb 5, 2026	1.81	1.82	1.79	1.79	1.79	-1.10%	25,496,080
Feb 4, 2026	1.78	1.82	1.78	1.81	1.81	1.69%	31,228,410
Feb 3, 2026	1.78	1.80	1.77	1.78	1.78	-	22,805,690
Feb 2, 2026	1.83	1.83	1.77	1.78	1.78	-2.73%	44,933,820
Jan 30, 2026	1.84	1.85	1.82	1.83	1.83	-0.54%	33,394,460
Jan 29, 2026	1.84	1.85	1.83	1.84	1.84	-	42,318,470
Jan 28, 2026	1.85	1.86	1.83	1.84	1.84	-0.54%	29,123,180
Jan 27, 2026	1.89	1.90	1.83	1.85	1.85	-2.12%	53,201,150
Jan 26, 2026	1.88	1.92	1.86	1.89	1.89	1.07%	63,780,420
Jan 23, 2026	1.86	1.88	1.85	1.87	1.87	1.08%	50,363,845
Jan 22, 2026	1.83	1.86	1.83	1.85	1.85	1.09%	44,669,508
Jan 21, 2026	1.84	1.85	1.83	1.83	1.83	-1.08%	41,290,610
Jan 20, 2026	1.86	1.86	1.84	1.85	1.85	-1.07%	41,286,970
Jan 19, 2026	1.86	1.87	1.85	1.87	1.87	0.54%	29,249,500
Jan 16, 2026	1.87	1.88	1.86	1.86	1.86	-	32,000,550
Jan 15, 2026	1.88	1.89	1.85	1.86	1.86	-1.06%	52,344,070
Jan 14, 2026	1.91	1.92	1.87	1.88	1.88	-1.57%	78,613,670
Jan 13, 2026	1.91	1.95	1.90	1.91	1.91	0.53%	92,676,100
Jan 12, 2026	1.88	1.91	1.87	1.90	1.90	0.53%	87,935,410
Jan 9, 2026	1.89	1.90	1.87	1.89	1.89	-	50,900,930
Jan 8, 2026	1.88	1.90	1.88	1.89	1.89	0.53%	33,276,450
Jan 7, 2026	1.90	1.90	1.88	1.88	1.88	-1.05%	33,363,400
Jan 6, 2026	1.87	1.90	1.86	1.90	1.90	2.15%	52,474,850
Jan 5, 2026	1.85	1.87	1.84	1.86	1.86	-	41,793,370
Dec 31, 2025	1.86	1.87	1.84	1.86	1.86	-	36,384,810
Dec 30, 2025	1.87	1.88	1.84	1.86	1.86	-0.53%	39,679,050
Dec 29, 2025	1.88	1.90	1.86	1.87	1.87	-0.53%	45,271,550
Dec 26, 2025	1.90	1.91	1.87	1.88	1.88	-0.53%	48,936,550
Dec 25, 2025	1.90	1.91	1.88	1.89	1.89	-	26,738,950
Dec 24, 2025	1.88	1.90	1.87	1.89	1.89	0.53%	26,623,450
Dec 23, 2025	1.93	1.94	1.88	1.88	1.88	-2.59%	45,014,390
Dec 22, 2025	1.92	1.94	1.90	1.93	1.93	1.05%	45,417,110
Dec 19, 2025	1.86	1.92	1.85	1.91	1.91	2.69%	61,844,856
Dec 18, 2025	1.86	1.89	1.86	1.86	1.86	-0.53%	37,050,650