Jilin Yatai (Group) Co., Ltd. (SHA:600881)
China · Delayed Price · Currency is CNY 1.910
+0.010 (0.52%)
Oct 15, 2025, 2:45 PM CST
Jilin Yatai (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 1.91 | 1.93 | 1.90 | 1.92 | 1.92 | 0.52% | 60,521,947 |
| Oct 14, 2025 | 1.92 | 1.98 | 1.90 | 1.91 | 1.91 | -0.52% | 121,081,423 |
| Oct 13, 2025 | 1.90 | 1.93 | 1.88 | 1.92 | 1.92 | -2.04% | 77,663,709 |
| Oct 10, 2025 | 1.92 | 2.01 | 1.91 | 1.96 | 1.96 | 1.55% | 121,315,302 |
| Oct 9, 2025 | 1.91 | 1.94 | 1.90 | 1.93 | 1.93 | 0.52% | 68,903,790 |
| Sep 30, 2025 | 1.95 | 1.96 | 1.91 | 1.92 | 1.92 | -1.03% | 63,083,200 |
| Sep 29, 2025 | 1.93 | 1.96 | 1.88 | 1.94 | 1.94 | 0.52% | 75,434,475 |
| Sep 26, 2025 | 1.91 | 1.96 | 1.89 | 1.93 | 1.93 | 0.52% | 80,146,811 |
| Sep 25, 2025 | 1.94 | 1.97 | 1.91 | 1.92 | 1.92 | -0.52% | 82,114,150 |
| Sep 24, 2025 | 1.92 | 1.95 | 1.89 | 1.93 | 1.93 | - | 88,385,311 |
| Sep 23, 2025 | 2.03 | 2.04 | 1.88 | 1.93 | 1.93 | -5.39% | 146,110,723 |
| Sep 22, 2025 | 2.09 | 2.09 | 2.02 | 2.04 | 2.04 | -2.39% | 95,760,700 |
| Sep 19, 2025 | 2.23 | 2.24 | 2.06 | 2.09 | 2.09 | -6.28% | 173,837,402 |
| Sep 18, 2025 | 2.29 | 2.35 | 2.19 | 2.23 | 2.23 | -3.04% | 181,731,852 |
| Sep 17, 2025 | 2.37 | 2.37 | 2.24 | 2.30 | 2.30 | -1.29% | 139,762,694 |
| Sep 16, 2025 | 2.29 | 2.33 | 2.24 | 2.33 | 2.33 | 1.75% | 144,854,655 |
| Sep 15, 2025 | 2.23 | 2.34 | 2.20 | 2.29 | 2.29 | 2.69% | 173,031,282 |
| Sep 12, 2025 | 2.18 | 2.30 | 2.17 | 2.23 | 2.23 | 1.83% | 165,551,788 |
| Sep 11, 2025 | 2.14 | 2.19 | 2.06 | 2.19 | 2.19 | 1.86% | 161,146,903 |
| Sep 10, 2025 | 2.12 | 2.18 | 2.10 | 2.15 | 2.15 | 0.47% | 109,269,141 |
| Sep 9, 2025 | 2.16 | 2.24 | 2.12 | 2.14 | 2.14 | -1.38% | 142,305,450 |
| Sep 8, 2025 | 2.19 | 2.23 | 2.12 | 2.17 | 2.17 | -1.36% | 148,047,960 |
| Sep 5, 2025 | 2.09 | 2.20 | 2.08 | 2.20 | 2.20 | 6.28% | 211,888,029 |
| Sep 4, 2025 | 2.15 | 2.18 | 2.03 | 2.07 | 2.07 | -3.72% | 161,717,244 |
| Sep 3, 2025 | 2.17 | 2.27 | 2.14 | 2.15 | 2.15 | -0.46% | 180,603,723 |
| Sep 2, 2025 | 2.12 | 2.31 | 2.11 | 2.16 | 2.16 | 1.89% | 228,719,078 |
| Sep 1, 2025 | 2.05 | 2.14 | 2.03 | 2.12 | 2.12 | 3.41% | 129,503,974 |
| Aug 29, 2025 | 2.07 | 2.10 | 2.04 | 2.05 | 2.05 | -0.97% | 92,516,856 |
| Aug 28, 2025 | 2.04 | 2.12 | 1.99 | 2.07 | 2.07 | 1.47% | 156,030,614 |
| Aug 27, 2025 | 2.10 | 2.15 | 2.03 | 2.04 | 2.04 | -3.77% | 139,211,153 |
| Aug 26, 2025 | 2.09 | 2.14 | 2.07 | 2.12 | 2.12 | 1.44% | 137,555,768 |
| Aug 25, 2025 | 2.09 | 2.13 | 2.07 | 2.09 | 2.09 | 0.97% | 143,120,900 |
| Aug 22, 2025 | 2.09 | 2.13 | 2.05 | 2.07 | 2.07 | -1.90% | 114,745,869 |
| Aug 21, 2025 | 2.18 | 2.19 | 2.07 | 2.11 | 2.11 | -3.21% | 181,239,250 |
| Aug 20, 2025 | 2.23 | 2.32 | 2.13 | 2.18 | 2.18 | -2.68% | 233,900,544 |
| Aug 19, 2025 | 2.23 | 2.35 | 2.15 | 2.24 | 2.24 | 3.70% | 390,966,870 |
| Aug 18, 2025 | 1.97 | 2.16 | 1.95 | 2.16 | 2.16 | 10.20% | 190,761,790 |
| Aug 15, 2025 | 1.94 | 2.01 | 1.93 | 1.96 | 1.96 | 1.55% | 121,235,614 |
| Aug 14, 2025 | 1.97 | 2.07 | 1.92 | 1.93 | 1.93 | -2.03% | 158,287,191 |
| Aug 13, 2025 | 1.95 | 2.00 | 1.92 | 1.97 | 1.97 | 1.55% | 161,716,850 |
| Aug 12, 2025 | 1.91 | 1.97 | 1.89 | 1.94 | 1.94 | 1.57% | 145,288,081 |
| Aug 11, 2025 | 1.88 | 1.92 | 1.87 | 1.91 | 1.91 | 1.60% | 107,035,695 |
| Aug 8, 2025 | 1.85 | 1.91 | 1.83 | 1.88 | 1.88 | 0.53% | 120,593,711 |
| Aug 7, 2025 | 1.81 | 1.96 | 1.80 | 1.87 | 1.87 | 3.89% | 198,714,602 |
| Aug 6, 2025 | 1.83 | 1.83 | 1.78 | 1.80 | 1.80 | -1.10% | 52,093,101 |
| Aug 5, 2025 | 1.80 | 1.84 | 1.79 | 1.82 | 1.82 | 1.68% | 58,289,167 |
| Aug 4, 2025 | 1.78 | 1.80 | 1.77 | 1.79 | 1.79 | 0.56% | 36,888,952 |
| Aug 1, 2025 | 1.78 | 1.80 | 1.77 | 1.78 | 1.78 | -0.56% | 45,523,856 |
| Jul 31, 2025 | 1.82 | 1.83 | 1.78 | 1.79 | 1.79 | -2.19% | 69,739,907 |
| Jul 30, 2025 | 1.84 | 1.85 | 1.82 | 1.83 | 1.83 | - | 66,930,878 |