Jilin Yatai (Group) Co., Ltd. (SHA:600881)
China · Delayed Price · Currency is CNY 1.580
-0.050 (-3.07%)
Oct 29, 2026, 3:00 PM CST
Jilin Yatai (Group) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1.61 | 1.62 | 1.57 | 1.58 | 1.58 | -3.07% | 41,597,450 |
| Oct 28, 2026 | 1.62 | 1.64 | 1.60 | 1.63 | 1.63 | 1.24% | 36,108,200 |
| Oct 27, 2026 | 1.66 | 1.69 | 1.60 | 1.61 | 1.61 | -3.59% | 40,241,800 |
| Oct 26, 2026 | 1.69 | 1.70 | 1.65 | 1.67 | 1.67 | -0.60% | 37,829,320 |
| Oct 23, 2026 | 1.65 | 1.69 | 1.58 | 1.68 | 1.68 | 0.60% | 70,028,100 |
| Oct 22, 2026 | 1.74 | 1.75 | 1.67 | 1.67 | 1.67 | -4.02% | 56,410,601 |
| Oct 21, 2026 | 1.74 | 1.78 | 1.74 | 1.74 | 1.74 | -0.57% | 42,032,300 |
| Oct 20, 2026 | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | 1.16% | 38,594,541 |
| Oct 19, 2026 | 1.74 | 1.75 | 1.70 | 1.73 | 1.73 | -1.70% | 58,193,548 |
| Oct 16, 2026 | 1.78 | 1.81 | 1.76 | 1.76 | 1.76 | -0.56% | 53,544,500 |
| Oct 15, 2026 | 1.79 | 1.82 | 1.76 | 1.77 | 1.77 | -2.75% | 71,502,300 |
| Oct 14, 2026 | 1.85 | 1.89 | 1.82 | 1.82 | 1.82 | -2.15% | 64,592,400 |
| Oct 13, 2026 | 1.80 | 1.89 | 1.76 | 1.86 | 1.86 | 2.20% | 94,298,564 |
| Oct 12, 2026 | 1.90 | 1.91 | 1.82 | 1.82 | 1.82 | -5.21% | 94,539,138 |
| Oct 9, 2026 | 1.86 | 1.92 | 1.84 | 1.92 | 1.92 | 3.23% | 111,377,700 |
| Oct 8, 2026 | 1.85 | 1.88 | 1.84 | 1.86 | 1.86 | 0.54% | 86,067,253 |
| Sep 30, 2026 | 1.86 | 1.88 | 1.82 | 1.85 | 1.85 | 0.54% | 68,655,558 |
| Sep 29, 2026 | 1.84 | 1.87 | 1.80 | 1.84 | 1.84 | -1.08% | 62,791,200 |
| Sep 28, 2026 | 1.85 | 1.87 | 1.82 | 1.86 | 1.86 | 0.54% | 72,782,490 |
| Sep 24, 2026 | 1.87 | 1.90 | 1.83 | 1.85 | 1.85 | -1.60% | 78,016,550 |
| Sep 23, 2026 | 1.90 | 1.92 | 1.86 | 1.88 | 1.88 | -1.57% | 125,584,200 |
| Sep 22, 2026 | 1.89 | 1.93 | 1.87 | 1.91 | 1.91 | 0.53% | 131,983,300 |
| Sep 21, 2026 | 1.88 | 1.94 | 1.82 | 1.90 | 1.90 | -1.55% | 229,756,696 |
| Sep 18, 2026 | 1.74 | 1.93 | 1.73 | 1.93 | 1.93 | 10.29% | 160,479,833 |
| Sep 17, 2026 | 1.73 | 1.76 | 1.70 | 1.75 | 1.75 | - | 73,835,600 |
| Sep 16, 2026 | 1.70 | 1.75 | 1.68 | 1.75 | 1.75 | 1.74% | 76,427,270 |
| Sep 15, 2026 | 1.86 | 1.87 | 1.71 | 1.72 | 1.72 | -8.51% | 168,520,700 |
| Sep 14, 2026 | 1.88 | 1.92 | 1.84 | 1.88 | 1.88 | 0.53% | 132,704,522 |
| Sep 11, 2026 | 1.94 | 1.95 | 1.85 | 1.87 | 1.87 | -4.10% | 126,263,350 |
| Sep 10, 2026 | 1.97 | 2.00 | 1.93 | 1.95 | 1.95 | -2.50% | 116,290,373 |
| Sep 9, 2026 | 2.07 | 2.10 | 1.99 | 2.00 | 2.00 | -3.38% | 229,368,640 |
| Sep 8, 2026 | 1.88 | 2.07 | 1.88 | 2.07 | 2.07 | 10.11% | 256,417,400 |
| Sep 7, 2026 | 1.85 | 1.89 | 1.83 | 1.88 | 1.88 | 1.08% | 75,600,280 |
| Sep 4, 2026 | 1.86 | 1.89 | 1.81 | 1.86 | 1.86 | 0.54% | 96,056,450 |
| Sep 3, 2026 | 1.92 | 1.92 | 1.84 | 1.85 | 1.85 | -3.65% | 117,891,775 |
| Sep 2, 2026 | 1.98 | 1.98 | 1.89 | 1.92 | 1.92 | -2.04% | 107,909,821 |
| Sep 1, 2026 | 1.89 | 1.98 | 1.87 | 1.96 | 1.96 | 2.62% | 132,367,983 |
| Aug 31, 2026 | 1.98 | 1.99 | 1.89 | 1.91 | 1.91 | -4.02% | 138,923,858 |
| Aug 28, 2026 | 2.02 | 2.04 | 1.97 | 1.99 | 1.99 | -3.40% | 131,484,425 |
| Aug 27, 2026 | 1.97 | 2.09 | 1.96 | 2.06 | 2.06 | 4.57% | 193,982,834 |
| 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 |