Jilin Yatai (Group) Co., Ltd. (SHA:600881)
China · Delayed Price · Currency is CNY 1.970
+0.030 (1.55%)
Aug 26, 2026, 3:00 PM CST
Jilin Yatai (Group) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.93 | 2.02 | 1.93 | 1.97 | 1.97 | 1.55% | 134,905,517 |
| Aug 25, 2026 | 1.87 | 1.95 | 1.85 | 1.94 | 1.94 | 3.74% | 162,258,252 |
| Aug 24, 2026 | 1.96 | 1.98 | 1.86 | 1.87 | 1.87 | -4.59% | 139,500,686 |
| Aug 21, 2026 | 1.93 | 1.99 | 1.91 | 1.96 | 1.96 | -1.51% | 204,159,029 |
| Aug 20, 2026 | 1.95 | 2.07 | 1.88 | 1.99 | 1.99 | 5.85% | 381,982,453 |
| Aug 19, 2026 | 2.03 | 2.08 | 1.85 | 1.88 | 1.88 | -7.39% | 273,373,747 |
| Aug 18, 2026 | 2.19 | 2.21 | 2.00 | 2.03 | 2.03 | -8.14% | 423,572,907 |
| Aug 17, 2026 | 2.17 | 2.31 | 2.06 | 2.21 | 2.21 | 1.38% | 528,754,318 |
| Aug 14, 2026 | 2.46 | 2.47 | 2.10 | 2.18 | 2.18 | -3.96% | 747,955,172 |
| Aug 13, 2026 | 2.15 | 2.27 | 2.10 | 2.27 | 2.27 | 10.19% | 287,398,445 |
| Aug 12, 2026 | 1.90 | 2.06 | 1.86 | 2.06 | 2.06 | 10.16% | 384,696,430 |
| Aug 11, 2026 | 1.70 | 1.87 | 1.68 | 1.87 | 1.87 | 10.00% | 171,708,785 |
| Aug 10, 2026 | 1.71 | 1.72 | 1.69 | 1.70 | 1.70 | -1.73% | 59,300,760 |
| Aug 7, 2026 | 1.71 | 1.73 | 1.66 | 1.73 | 1.73 | 0.58% | 73,404,400 |
| Aug 6, 2026 | 1.75 | 1.76 | 1.70 | 1.72 | 1.72 | -1.71% | 72,185,093 |
| Aug 5, 2026 | 1.77 | 1.77 | 1.73 | 1.75 | 1.75 | -1.13% | 83,293,800 |
| Aug 4, 2026 | 1.77 | 1.79 | 1.75 | 1.77 | 1.77 | 0.57% | 77,640,551 |
| Aug 3, 2026 | 1.75 | 1.79 | 1.74 | 1.76 | 1.76 | - | 79,541,500 |
| Jul 31, 2026 | 1.74 | 1.80 | 1.71 | 1.76 | 1.76 | 2.33% | 145,378,819 |
| Jul 30, 2026 | 1.88 | 1.89 | 1.71 | 1.72 | 1.72 | -8.99% | 204,746,805 |
| Jul 29, 2026 | 1.76 | 1.93 | 1.76 | 1.89 | 1.89 | 4.42% | 279,107,000 |
| Jul 28, 2026 | 1.74 | 1.89 | 1.72 | 1.81 | 1.81 | 5.23% | 307,878,000 |
| Jul 27, 2026 | 1.63 | 1.74 | 1.62 | 1.72 | 1.72 | 4.88% | 93,449,200 |
| Jul 24, 2026 | 1.69 | 1.72 | 1.63 | 1.64 | 1.64 | -4.09% | 96,016,395 |
| Jul 23, 2026 | 1.66 | 1.76 | 1.66 | 1.71 | 1.71 | 1.79% | 146,381,143 |
| Jul 22, 2026 | 1.56 | 1.77 | 1.56 | 1.68 | 1.68 | -1.18% | 212,457,810 |
| Jul 21, 2026 | 1.75 | 1.79 | 1.70 | 1.70 | 1.70 | -10.05% | 70,424,500 |
| Jul 20, 2026 | 1.98 | 2.05 | 1.81 | 1.89 | 1.89 | 1.61% | 426,752,100 |
| Jul 17, 2026 | 1.73 | 1.86 | 1.69 | 1.86 | 1.86 | 10.06% | 304,422,902 |
| Jul 16, 2026 | 1.68 | 1.80 | 1.67 | 1.69 | 1.69 | 0.60% | 131,501,855 |
| Jul 15, 2026 | 1.58 | 1.71 | 1.58 | 1.68 | 1.68 | 0.60% | 135,248,850 |
| Jul 14, 2026 | 1.75 | 1.81 | 1.64 | 1.67 | 1.67 | 1.21% | 208,461,935 |
| Jul 13, 2026 | 1.51 | 1.65 | 1.51 | 1.65 | 1.65 | 10.00% | 104,418,238 |
| Jul 10, 2026 | 1.46 | 1.51 | 1.45 | 1.50 | 1.50 | 2.74% | 40,628,485 |
| Jul 9, 2026 | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | - | 35,566,600 |
| Jul 8, 2026 | 1.48 | 1.49 | 1.45 | 1.46 | 1.46 | -1.35% | 26,997,075 |
| Jul 7, 2026 | 1.52 | 1.52 | 1.47 | 1.48 | 1.48 | -1.99% | 32,631,350 |
| Jul 6, 2026 | 1.55 | 1.56 | 1.51 | 1.51 | 1.51 | -2.58% | 38,071,800 |
| Jul 3, 2026 | 1.56 | 1.57 | 1.52 | 1.55 | 1.55 | - | 38,903,860 |
| Jul 2, 2026 | 1.56 | 1.63 | 1.54 | 1.55 | 1.55 | -0.64% | 56,577,310 |
| Jul 1, 2026 | 1.50 | 1.58 | 1.48 | 1.56 | 1.56 | 3.31% | 57,761,540 |
| Jun 30, 2026 | 1.55 | 1.55 | 1.48 | 1.51 | 1.51 | -1.95% | 53,269,900 |
| Jun 29, 2026 | 1.52 | 1.59 | 1.51 | 1.54 | 1.54 | 0.65% | 52,648,112 |
| Jun 26, 2026 | 1.60 | 1.61 | 1.53 | 1.53 | 1.53 | -3.77% | 55,289,820 |
| Jun 25, 2026 | 1.60 | 1.63 | 1.53 | 1.59 | 1.59 | -1.24% | 84,336,850 |
| Jun 24, 2026 | 1.66 | 1.75 | 1.59 | 1.61 | 1.61 | -3.01% | 138,776,219 |
| Jun 23, 2026 | 1.50 | 1.66 | 1.48 | 1.66 | 1.66 | 9.93% | 94,753,374 |
| Jun 22, 2026 | 1.51 | 1.54 | 1.45 | 1.51 | 1.51 | -0.66% | 72,255,989 |
| Jun 18, 2026 | 1.58 | 1.59 | 1.51 | 1.52 | 1.52 | -4.40% | 66,305,603 |
| Jun 17, 2026 | 1.65 | 1.66 | 1.59 | 1.59 | 1.59 | -5.36% | 75,223,550 |