Jilin Yatai (Group) Co., Ltd. (SHA:600881)
China · Delayed Price · Currency is CNY 1.500
+0.020 (1.35%)
May 29, 2026, 3:00 PM CST
Jilin Yatai (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.48 | 1.56 | 1.47 | 1.50 | 1.50 | 1.35% | 68,349,448 |
| May 28, 2026 | 1.45 | 1.48 | 1.44 | 1.48 | 1.48 | 1.37% | 25,459,400 |
| May 27, 2026 | 1.49 | 1.49 | 1.44 | 1.46 | 1.46 | -2.01% | 32,842,775 |
| May 26, 2026 | 1.53 | 1.53 | 1.48 | 1.49 | 1.49 | -2.61% | 35,267,550 |
| May 25, 2026 | 1.49 | 1.54 | 1.46 | 1.53 | 1.53 | 2.68% | 45,997,435 |
| May 22, 2026 | 1.45 | 1.50 | 1.43 | 1.49 | 1.49 | 3.47% | 37,015,520 |
| May 21, 2026 | 1.47 | 1.51 | 1.43 | 1.44 | 1.44 | -1.37% | 40,116,188 |
| May 20, 2026 | 1.52 | 1.52 | 1.45 | 1.46 | 1.46 | -3.95% | 34,269,700 |
| May 19, 2026 | 1.51 | 1.53 | 1.49 | 1.52 | 1.52 | 0.66% | 19,797,355 |
| May 18, 2026 | 1.52 | 1.53 | 1.48 | 1.51 | 1.51 | -1.31% | 37,768,374 |
| May 15, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -0.65% | 29,827,823 |
| May 14, 2026 | 1.60 | 1.61 | 1.54 | 1.54 | 1.54 | -3.75% | 48,327,355 |
| May 13, 2026 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | - | 50,366,547 |
| May 12, 2026 | 1.62 | 1.64 | 1.59 | 1.60 | 1.60 | -1.23% | 46,096,468 |
| May 11, 2026 | 1.60 | 1.63 | 1.57 | 1.62 | 1.62 | 1.25% | 60,274,969 |
| May 8, 2026 | 1.61 | 1.61 | 1.56 | 1.60 | 1.60 | -0.62% | 49,371,982 |
| May 7, 2026 | 1.62 | 1.73 | 1.60 | 1.61 | 1.61 | - | 112,175,900 |
| May 6, 2026 | 1.58 | 1.63 | 1.58 | 1.61 | 1.61 | 3.21% | 67,849,271 |
| Apr 30, 2026 | 1.61 | 1.64 | 1.56 | 1.56 | 1.56 | -1.27% | 122,317,074 |
| Apr 29, 2026 | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | 9.72% | 85,804,316 |
| Apr 28, 2026 | 1.45 | 1.48 | 1.41 | 1.44 | 1.44 | -2.70% | 55,514,740 |
| Apr 27, 2026 | 1.44 | 1.49 | 1.30 | 1.48 | 1.48 | 2.78% | 122,692,200 |
| Apr 24, 2026 | 1.44 | 1.46 | 1.42 | 1.44 | 1.44 | - | 31,551,550 |
| Apr 23, 2026 | 1.46 | 1.48 | 1.43 | 1.44 | 1.44 | -2.70% | 43,085,700 |
| Apr 22, 2026 | 1.55 | 1.55 | 1.42 | 1.48 | 1.48 | -5.13% | 92,978,232 |
| Apr 21, 2026 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -0.64% | 22,988,640 |
| Apr 20, 2026 | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | - | 30,026,128 |
| 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 |