Jilin Yatai (Group) Co., Ltd. (SHA:600881)
China · Delayed Price · Currency is CNY 1.600
-0.010 (-0.62%)
May 8, 2026, 3:00 PM CST
Jilin Yatai (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |