Jilin Joinature Polymer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	41.79	41.79	39.88	39.89	39.89	-3.74%	3,105,370
Oct 16, 2025	42.45	42.45	41.30	41.44	41.44	-2.95%	2,575,722
Oct 15, 2025	41.03	42.93	40.87	42.70	42.70	4.32%	4,089,921
Oct 14, 2025	44.22	44.22	40.87	40.93	40.93	-5.95%	4,983,010
Oct 13, 2025	41.03	43.72	41.03	43.52	43.52	-1.74%	3,973,990
Oct 10, 2025	46.00	46.35	44.13	44.29	44.29	-3.82%	5,268,018
Oct 9, 2025	45.00	46.65	44.38	46.05	46.05	2.11%	4,401,667
Sep 30, 2025	45.50	46.00	45.02	45.10	45.10	-1.42%	4,001,000
Sep 29, 2025	44.26	46.20	44.11	45.75	45.75	3.72%	4,827,734
Sep 26, 2025	45.50	45.70	44.11	44.11	44.11	-3.84%	3,972,104
Sep 25, 2025	46.40	47.30	45.75	45.87	45.87	-0.99%	4,671,107
Sep 24, 2025	44.40	46.46	44.00	46.33	46.33	3.37%	5,858,562
Sep 23, 2025	47.30	47.38	43.61	44.82	44.82	-4.64%	7,855,248
Sep 22, 2025	47.00	47.75	46.54	47.00	47.00	0.51%	4,287,335
Sep 19, 2025	49.71	49.72	46.28	46.76	46.76	-5.74%	8,572,618
Sep 18, 2025	50.22	51.98	48.80	49.61	49.61	-2.19%	13,097,184
Sep 17, 2025	49.67	52.25	49.47	50.72	50.72	0.96%	12,977,723
Sep 16, 2025	47.27	50.50	47.15	50.24	50.24	6.31%	11,801,349
Sep 15, 2025	47.00	49.73	46.85	47.26	47.26	0.40%	7,733,154
Sep 12, 2025	48.61	48.80	47.07	47.07	47.07	-3.21%	6,897,806
Sep 11, 2025	46.84	49.10	46.51	48.63	48.63	1.74%	8,492,537
Sep 10, 2025	48.01	49.57	47.20	47.80	47.80	-2.57%	7,591,126
Sep 9, 2025	49.60	50.74	48.00	49.06	49.06	-1.23%	10,909,239
Sep 8, 2025	45.66	51.50	45.37	49.67	49.67	8.50%	15,917,658
Sep 5, 2025	43.28	45.86	43.25	45.78	45.78	5.48%	7,507,175
Sep 4, 2025	44.40	45.41	42.49	43.40	43.40	-2.91%	5,789,166
Sep 3, 2025	46.83	46.98	44.23	44.70	44.70	-6.05%	8,414,604
Sep 2, 2025	46.12	48.98	43.20	47.58	47.58	3.19%	15,750,598
Sep 1, 2025	46.10	47.47	44.92	46.11	46.11	-0.02%	8,201,527
Aug 29, 2025	45.94	47.43	44.90	46.12	46.12	0.39%	10,596,420
Aug 28, 2025	45.13	46.70	44.27	45.94	45.94	-6.57%	16,004,128
Aug 27, 2025	50.10	51.32	49.17	49.17	49.17	-1.56%	8,761,350
Aug 26, 2025	53.00	53.21	49.88	49.95	49.95	-6.90%	11,093,724
Aug 25, 2025	52.45	54.88	51.39	53.65	53.65	2.98%	10,326,515
Aug 22, 2025	51.01	52.67	50.88	52.10	52.10	0.85%	8,543,147
Aug 21, 2025	55.70	55.73	51.01	51.66	51.66	-8.23%	12,330,434
Aug 20, 2025	53.53	57.59	53.00	56.29	56.29	4.59%	13,016,376
Aug 19, 2025	55.00	56.68	53.78	53.82	53.82	-5.25%	14,910,796
Aug 18, 2025	50.55	59.95	48.73	56.80	56.80	13.46%	21,564,081
Aug 15, 2025	47.00	52.16	46.80	50.06	50.06	4.82%	18,306,516
Aug 14, 2025	46.00	48.92	45.29	47.76	47.76	2.86%	17,218,645
Aug 13, 2025	45.70	47.90	45.11	46.43	46.43	1.09%	16,595,980
Aug 12, 2025	47.00	47.40	45.54	45.93	45.93	-3.73%	12,059,001
Aug 11, 2025	41.77	49.38	41.70	47.71	47.71	15.24%	23,372,917
Aug 8, 2025	43.58	44.39	41.35	41.40	41.40	-7.96%	14,552,955
Aug 7, 2025	46.40	46.40	44.26	44.98	44.98	-3.06%	14,835,741
Aug 6, 2025	42.00	49.00	41.60	46.40	46.40	9.07%	20,641,326
Aug 5, 2025	39.40	43.12	39.40	42.54	42.54	8.44%	14,891,870
Aug 4, 2025	37.65	39.50	37.65	39.23	39.23	3.35%	5,765,186
Aug 1, 2025	37.17	38.88	37.17	37.96	37.96	2.13%	5,049,757