Jilin Joinature Polymer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	39.48	40.38	39.20	39.80	39.80	0.81%	2,683,419
Feb 12, 2026	39.01	39.61	38.92	39.48	39.48	0.97%	1,567,142
Feb 11, 2026	39.00	39.60	38.75	39.10	39.10	0.08%	1,765,632
Feb 10, 2026	38.90	39.38	38.62	39.07	39.07	0.39%	1,778,632
Feb 9, 2026	39.25	39.40	38.65	38.92	38.92	0.41%	1,792,326
Feb 6, 2026	37.55	39.49	37.37	38.76	38.76	2.32%	2,619,097
Feb 5, 2026	38.80	39.12	37.75	37.88	37.88	-2.60%	2,602,401
Feb 4, 2026	39.43	39.66	38.33	38.89	38.89	-1.79%	2,018,717
Feb 3, 2026	39.01	39.71	38.49	39.60	39.60	3.37%	2,854,441
Feb 2, 2026	41.00	41.62	38.31	38.31	38.31	-8.13%	4,892,766
Jan 30, 2026	41.28	42.42	40.03	41.70	41.70	0.85%	3,292,693
Jan 29, 2026	42.06	42.60	41.30	41.35	41.35	-1.94%	2,537,498
Jan 28, 2026	43.10	43.10	41.61	42.17	42.17	-1.91%	3,063,689
Jan 27, 2026	43.14	43.33	40.92	42.99	42.99	-0.42%	4,053,992
Jan 26, 2026	46.32	46.32	42.73	43.17	43.17	-4.72%	6,096,882
Jan 23, 2026	44.99	45.85	44.50	45.31	45.31	1.48%	4,333,584
Jan 22, 2026	46.55	46.78	44.61	44.65	44.65	-2.93%	4,486,060
Jan 21, 2026	45.20	46.26	44.59	46.00	46.00	1.10%	4,833,723
Jan 20, 2026	45.35	47.25	44.41	45.50	45.50	0.53%	6,484,484
Jan 19, 2026	45.20	46.81	44.43	45.26	45.26	2.12%	7,991,508
Jan 16, 2026	42.71	44.75	42.52	44.32	44.32	4.92%	7,151,401
Jan 15, 2026	41.26	42.43	40.60	42.24	42.24	1.69%	5,155,875
Jan 14, 2026	42.75	43.43	40.94	41.54	41.54	-3.37%	6,958,570
Jan 13, 2026	44.33	44.46	42.76	42.99	42.99	-3.41%	6,014,025
Jan 12, 2026	43.30	44.99	42.80	44.51	44.51	3.63%	6,635,144
Jan 9, 2026	42.01	43.82	42.01	42.95	42.95	1.30%	4,930,519
Jan 8, 2026	41.78	43.06	41.67	42.40	42.40	0.26%	3,556,698
Jan 7, 2026	42.00	44.00	41.77	42.29	42.29	-0.12%	4,853,158
Jan 6, 2026	42.75	43.39	42.20	42.34	42.34	-0.42%	4,113,743
Jan 5, 2026	42.60	43.26	41.98	42.52	42.52	0.40%	4,169,728
Dec 31, 2025	43.26	43.42	42.30	42.35	42.35	-2.51%	4,443,648
Dec 30, 2025	41.42	44.79	41.15	43.44	43.44	4.00%	7,277,265
Dec 29, 2025	40.30	41.99	39.77	41.77	41.77	3.42%	4,891,229
Dec 26, 2025	40.41	41.55	39.70	40.39	40.39	-1.05%	4,009,425
Dec 25, 2025	40.97	42.06	40.13	40.82	40.82	0.57%	5,827,596
Dec 24, 2025	39.25	40.61	38.81	40.59	40.59	2.73%	4,690,884
Dec 23, 2025	38.50	39.90	37.81	39.51	39.51	3.05%	5,432,125
Dec 22, 2025	38.20	38.51	37.85	38.34	38.34	0.87%	2,956,494
Dec 19, 2025	38.00	38.83	37.80	38.01	38.01	0.08%	2,416,856
Dec 18, 2025	37.62	38.91	37.27	37.98	37.98	-0.91%	4,183,106
Dec 17, 2025	35.83	38.99	34.76	38.33	38.33	6.27%	6,573,695
Dec 16, 2025	35.61	36.83	34.75	36.07	36.07	1.32%	2,791,209
Dec 15, 2025	35.61	36.58	35.51	35.60	35.60	-1.58%	1,382,726
Dec 12, 2025	35.81	36.28	35.49	36.17	36.17	1.01%	1,283,630
Dec 11, 2025	36.50	36.60	35.81	35.81	35.81	-1.54%	1,656,107
Dec 10, 2025	36.86	36.99	36.10	36.37	36.37	-1.36%	1,638,179
Dec 9, 2025	37.59	37.60	36.77	36.87	36.87	-1.50%	1,625,247
Dec 8, 2025	37.00	37.54	36.90	37.43	37.43	1.30%	2,221,232
Dec 5, 2025	35.80	36.99	35.72	36.95	36.95	2.67%	2,162,687
Dec 4, 2025	36.99	37.15	35.75	35.99	35.99	1.15%	2,374,348