Jilin Yatai (Group) Co., Ltd. (SHA:600881)
China · Delayed Price · Currency is CNY 1.670
+0.030 (1.83%)
Mar 27, 2026, 3:00 PM CST
Jilin Yatai (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.64 | 1.68 | 1.62 | 1.67 | 1.67 | 1.83% | 34,909,060 |
| Mar 26, 2026 | 1.68 | 1.71 | 1.64 | 1.64 | 1.64 | -2.38% | 40,522,950 |
| Mar 25, 2026 | 1.62 | 1.69 | 1.62 | 1.68 | 1.68 | 3.70% | 44,690,460 |
| Mar 24, 2026 | 1.60 | 1.62 | 1.56 | 1.62 | 1.62 | 3.85% | 42,299,490 |
| Mar 23, 2026 | 1.65 | 1.66 | 1.54 | 1.56 | 1.56 | -6.02% | 51,017,520 |
| Mar 20, 2026 | 1.70 | 1.71 | 1.66 | 1.66 | 1.66 | -2.35% | 40,049,350 |
| Mar 19, 2026 | 1.72 | 1.74 | 1.69 | 1.70 | 1.70 | -1.73% | 46,333,457 |
| Mar 18, 2026 | 1.75 | 1.76 | 1.72 | 1.73 | 1.73 | -1.70% | 42,539,900 |
| Mar 17, 2026 | 1.73 | 1.82 | 1.73 | 1.76 | 1.76 | 1.73% | 79,377,560 |
| Mar 16, 2026 | 1.71 | 1.74 | 1.71 | 1.73 | 1.73 | 0.58% | 42,361,300 |
| Mar 13, 2026 | 1.73 | 1.76 | 1.71 | 1.72 | 1.72 | -0.58% | 46,753,090 |
| Mar 12, 2026 | 1.73 | 1.76 | 1.72 | 1.73 | 1.73 | - | 48,798,510 |
| Mar 11, 2026 | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | - | 33,941,550 |
| Mar 10, 2026 | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | - | 20,517,770 |
| 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 |