Jilin Joinature Polymer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	31.93	32.24	31.24	31.38	31.38	-1.66%	915,565
Apr 2, 2026	33.00	33.07	31.64	31.91	31.91	-3.30%	1,205,605
Apr 1, 2026	33.10	33.25	32.80	33.00	33.00	1.79%	955,018
Mar 31, 2026	33.09	33.58	32.41	32.42	32.42	-2.02%	1,043,780
Mar 30, 2026	32.88	33.18	32.50	33.09	33.09	-0.03%	1,128,607
Mar 27, 2026	32.01	33.55	32.00	33.10	33.10	1.22%	1,326,043
Mar 26, 2026	33.61	33.83	32.51	32.70	32.70	-2.59%	1,170,912
Mar 25, 2026	33.07	33.75	32.62	33.57	33.57	2.98%	1,280,078
Mar 24, 2026	32.10	32.80	31.42	32.60	32.60	4.15%	1,592,863
Mar 23, 2026	32.56	33.49	31.24	31.30	31.30	-6.34%	2,310,316
Mar 20, 2026	34.45	34.99	33.42	33.42	33.42	-2.93%	1,324,731
Mar 19, 2026	35.78	35.78	34.36	34.43	34.43	-3.88%	1,585,374
Mar 18, 2026	35.86	36.30	35.28	35.82	35.82	0.36%	1,008,440
Mar 17, 2026	36.90	37.22	35.62	35.69	35.69	-3.28%	1,672,967
Mar 16, 2026	36.16	37.10	36.12	36.90	36.90	2.50%	1,622,147
Mar 13, 2026	36.89	37.18	36.00	36.00	36.00	-3.41%	2,087,424
Mar 12, 2026	37.55	38.80	37.11	37.27	37.27	-0.43%	1,765,541
Mar 11, 2026	37.78	38.71	37.38	37.43	37.43	-1.21%	1,601,463
Mar 10, 2026	36.78	37.98	36.78	37.89	37.89	4.01%	1,791,053
Mar 9, 2026	36.84	36.84	35.41	36.43	36.43	-2.15%	1,913,125
Mar 6, 2026	35.80	37.26	35.80	37.23	37.23	1.92%	1,328,566
Mar 5, 2026	37.08	37.30	36.26	36.53	36.53	1.53%	1,501,089
Mar 4, 2026	35.89	37.00	35.88	35.98	35.98	-2.36%	2,099,814
Mar 3, 2026	39.29	39.37	36.65	36.85	36.85	-5.42%	2,756,866
Mar 2, 2026	39.00	39.69	38.51	38.96	38.96	-3.40%	2,735,203
Feb 27, 2026	40.37	40.58	40.08	40.33	40.33	-0.79%	1,534,901
Feb 26, 2026	40.43	40.88	39.83	40.65	40.65	0.25%	2,151,640
Feb 25, 2026	39.87	40.79	39.00	40.55	40.55	1.63%	2,886,407
Feb 24, 2026	40.45	41.11	39.41	39.90	39.90	0.25%	2,693,691
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