Jilin Joinature Polymer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	36.39	36.54	35.45	35.58	35.58	-1.71%	1,190,324
Dec 2, 2025	37.15	37.15	36.15	36.20	36.20	-2.92%	1,824,701
Dec 1, 2025	36.42	37.50	36.40	37.29	37.29	2.36%	1,944,322
Nov 28, 2025	36.08	36.75	36.04	36.43	36.43	0.55%	1,396,960
Nov 27, 2025	36.21	36.85	36.15	36.23	36.23	0.25%	1,508,818
Nov 26, 2025	36.48	36.94	36.01	36.14	36.14	-0.19%	1,450,702
Nov 25, 2025	37.12	37.12	36.20	36.21	36.21	1.32%	1,942,408
Nov 24, 2025	35.01	35.95	35.01	35.74	35.74	2.09%	1,799,644
Nov 21, 2025	35.98	36.50	34.79	35.01	35.01	-3.37%	2,420,089
Nov 20, 2025	37.16	37.53	36.13	36.23	36.23	-1.41%	1,772,669
Nov 19, 2025	37.54	37.95	36.54	36.75	36.75	-2.26%	2,104,220
Nov 18, 2025	38.42	38.42	37.30	37.60	37.60	-2.36%	2,514,093
Nov 17, 2025	38.68	39.20	38.39	38.51	38.51	-0.98%	1,627,520
Nov 14, 2025	39.86	40.00	38.89	38.89	38.89	-3.02%	2,141,942
Nov 13, 2025	39.65	40.77	39.40	40.10	40.10	1.39%	2,068,622
Nov 12, 2025	40.11	40.23	39.11	39.55	39.55	-1.37%	2,125,899
Nov 11, 2025	41.31	41.31	40.01	40.10	40.10	-2.20%	2,429,487
Nov 10, 2025	42.00	42.38	40.65	41.00	41.00	-3.28%	4,060,951
Nov 7, 2025	40.60	42.96	40.01	42.39	42.39	3.90%	7,966,004
Nov 6, 2025	39.69	41.11	39.50	40.80	40.80	3.16%	3,037,313
Nov 5, 2025	38.93	39.95	38.90	39.55	39.55	0.56%	1,866,102
Nov 4, 2025	40.90	40.90	39.23	39.33	39.33	-4.10%	3,062,345
Nov 3, 2025	41.79	41.90	40.31	41.01	41.01	-0.27%	2,406,222
Oct 31, 2025	40.00	41.81	39.53	41.12	41.12	0.73%	3,031,739
Oct 30, 2025	41.70	41.85	40.80	40.82	40.82	-2.11%	2,786,205
Oct 29, 2025	41.76	41.88	41.11	41.70	41.70	0.12%	2,596,605
Oct 28, 2025	41.37	42.18	40.85	41.65	41.65	0.68%	3,011,066
Oct 27, 2025	41.08	41.95	40.84	41.37	41.37	0.90%	2,939,460
Oct 24, 2025	40.25	41.00	40.25	41.00	41.00	2.02%	2,209,341
Oct 23, 2025	40.50	40.58	39.39	40.19	40.19	-1.11%	2,035,775
Oct 22, 2025	40.76	41.22	40.31	40.64	40.64	-0.64%	2,280,367
Oct 21, 2025	40.34	41.16	39.98	40.90	40.90	0.91%	2,001,198
Oct 20, 2025	41.40	41.50	40.03	40.53	40.53	1.60%	2,413,428
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