Jilin Joinature Polymer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2025	37.36	38.30	36.88	37.17	37.17	-0.83%	3,916,700
Jul 30, 2025	38.33	38.45	37.20	37.48	37.48	-3.15%	4,439,373
Jul 29, 2025	39.34	39.36	38.25	38.70	38.70	-1.45%	5,122,800
Jul 28, 2025	38.20	40.50	38.18	39.27	39.27	3.92%	8,174,771
Jul 25, 2025	37.92	38.16	37.20	37.79	37.79	-0.34%	3,067,408
Jul 24, 2025	37.71	38.39	37.43	37.92	37.92	0.99%	3,237,379
Jul 23, 2025	37.29	38.07	37.00	37.55	37.55	-0.11%	4,224,659
Jul 22, 2025	38.80	38.80	37.50	37.59	37.59	-3.32%	5,655,208
Jul 21, 2025	38.03	39.28	37.70	38.88	38.88	2.56%	6,914,401
Jul 18, 2025	38.50	38.55	37.59	37.91	37.91	-0.50%	5,887,067
Jul 17, 2025	37.70	39.58	37.08	38.10	38.10	1.52%	9,583,745
Jul 16, 2025	36.74	38.30	36.03	37.53	37.53	2.37%	7,932,653
Jul 15, 2025	37.40	37.40	36.30	36.66	36.66	-1.35%	6,510,521
Jul 14, 2025	34.57	37.28	34.57	37.16	37.16	9.01%	10,357,737
Jul 11, 2025	33.50	34.44	33.32	34.09	34.09	2.16%	2,980,750
Jul 10, 2025	34.07	34.26	33.15	33.37	33.37	-2.03%	2,794,795
Jul 9, 2025	34.90	35.58	34.05	34.06	34.06	-1.02%	4,204,936
Jul 8, 2025	34.10	35.12	33.84	34.41	34.41	1.00%	3,455,876