Jilin Yatai (Group) Co., Ltd. (SHA:600881)
China · Delayed Price · Currency is CNY 1.570
-0.020 (-1.26%)
Apr 17, 2026, 3:00 PM CST
Jilin Yatai (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1.59 | 1.60 | 1.57 | 1.57 | 1.57 | -1.26% | 22,095,287 |
| Apr 16, 2026 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | - | 22,552,340 |
| Apr 15, 2026 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -1.24% | 28,910,502 |
| Apr 14, 2026 | 1.62 | 1.63 | 1.59 | 1.61 | 1.61 | - | 35,152,251 |
| Apr 13, 2026 | 1.58 | 1.62 | 1.57 | 1.61 | 1.61 | 1.26% | 29,042,600 |
| Apr 10, 2026 | 1.61 | 1.63 | 1.59 | 1.59 | 1.59 | -0.63% | 29,618,440 |
| Apr 9, 2026 | 1.64 | 1.64 | 1.59 | 1.60 | 1.60 | -3.03% | 34,468,200 |
| Apr 8, 2026 | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | 2.48% | 36,939,300 |
| Apr 7, 2026 | 1.58 | 1.61 | 1.57 | 1.61 | 1.61 | 2.55% | 30,649,240 |
| Apr 3, 2026 | 1.63 | 1.64 | 1.57 | 1.57 | 1.57 | -3.68% | 28,425,800 |
| Apr 2, 2026 | 1.66 | 1.67 | 1.61 | 1.63 | 1.63 | -1.81% | 32,424,400 |
| Apr 1, 2026 | 1.67 | 1.68 | 1.63 | 1.66 | 1.66 | 0.61% | 34,378,450 |
| Mar 31, 2026 | 1.68 | 1.70 | 1.64 | 1.65 | 1.65 | -1.20% | 37,019,310 |
| Mar 30, 2026 | 1.66 | 1.68 | 1.62 | 1.67 | 1.67 | - | 38,910,125 |
| 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 |