Jilin Joinature Polymer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	27.88	27.88	26.66	27.69	27.69	1.02%	1,332,374
Aug 20, 2026	27.26	28.07	26.98	27.41	27.41	1.29%	1,176,822
Aug 19, 2026	28.80	29.23	26.98	27.06	27.06	-7.42%	2,394,384
Aug 18, 2026	29.32	29.33	28.58	29.23	29.23	-0.41%	1,678,519
Aug 17, 2026	29.41	29.41	28.54	29.35	29.35	1.80%	1,521,883
Aug 14, 2026	28.89	29.11	28.29	28.83	28.83	0.59%	1,210,961
Aug 13, 2026	29.50	29.72	28.61	28.66	28.66	-2.22%	1,690,609
Aug 12, 2026	29.01	29.57	28.80	29.31	29.31	0.93%	1,509,017
Aug 11, 2026	28.76	29.48	28.23	29.04	29.04	-0.14%	1,797,942
Aug 10, 2026	29.87	29.95	28.80	29.08	29.08	-1.49%	2,039,485
Aug 7, 2026	29.16	29.79	28.01	29.52	29.52	1.58%	2,556,135
Aug 6, 2026	28.29	29.48	28.20	29.06	29.06	-0.14%	2,527,624
Aug 5, 2026	27.84	29.48	27.57	29.10	29.10	4.98%	3,165,070
Aug 4, 2026	27.80	28.05	27.43	27.72	27.72	-0.65%	2,422,784
Aug 3, 2026	26.21	28.30	26.06	27.90	27.90	6.94%	4,097,618
Jul 31, 2026	25.90	26.50	25.25	26.09	26.09	7.50%	3,025,950
Jul 30, 2026	25.20	25.55	24.18	24.27	24.27	-4.22%	2,059,538
Jul 29, 2026	25.10	25.45	24.43	25.34	25.34	1.16%	2,129,474
Jul 28, 2026	25.81	26.66	24.94	25.05	25.05	-3.28%	2,340,199
Jul 27, 2026	24.73	25.99	24.70	25.90	25.90	4.86%	2,032,238
Jul 24, 2026	25.24	25.61	24.70	24.70	24.70	-4.19%	1,900,263
Jul 23, 2026	25.54	25.99	25.15	25.78	25.78	-	2,053,894
Jul 22, 2026	27.06	27.06	25.60	25.78	25.78	-4.41%	2,940,895
Jul 21, 2026	26.22	27.10	24.24	26.97	26.97	3.06%	4,167,712
Jul 20, 2026	28.73	29.50	25.18	26.17	26.17	-9.76%	5,261,638
Jul 17, 2026	30.58	32.66	28.68	29.00	29.00	-5.45%	5,317,002
Jul 16, 2026	31.52	32.09	30.56	30.67	30.67	-4.96%	3,316,663
Jul 15, 2026	31.45	32.94	30.90	32.27	32.27	3.13%	3,517,242
Jul 14, 2026	32.22	32.62	30.34	31.29	31.29	-0.95%	2,941,394
Jul 13, 2026	34.81	35.28	31.43	31.59	31.59	-10.20%	5,956,275
Jul 10, 2026	33.20	37.33	33.20	35.18	35.18	2.12%	6,783,831
Jul 9, 2026	35.96	36.48	32.89	34.45	34.45	-4.62%	7,315,576
Jul 8, 2026	34.94	39.00	33.94	36.12	36.12	4.24%	10,042,622
Jul 7, 2026	37.20	39.13	34.55	34.65	34.65	-6.85%	5,619,536
Jul 6, 2026	37.24	38.48	36.58	37.20	37.20	1.72%	6,710,393
Jul 3, 2026	33.82	38.16	33.44	36.57	36.57	10.18%	8,909,884
Jul 2, 2026	33.62	34.86	32.81	33.19	33.19	-0.95%	3,323,228
Jul 1, 2026	31.43	33.89	31.43	33.51	33.51	6.62%	5,033,281
Jun 30, 2026	29.65	31.58	29.06	31.43	31.43	6.04%	3,409,757
Jun 29, 2026	29.95	29.96	27.90	29.64	29.64	-1.13%	3,663,678
Jun 26, 2026	31.70	31.90	29.90	29.98	29.98	-6.17%	3,317,351
Jun 25, 2026	32.93	33.24	31.69	31.95	31.95	-4.28%	3,147,953
Jun 24, 2026	34.36	34.79	33.11	33.38	33.38	-3.13%	2,730,029
Jun 23, 2026	33.16	35.85	32.86	34.46	34.46	2.56%	4,154,465
Jun 22, 2026	34.35	34.35	32.00	33.60	33.60	-2.18%	3,726,626
Jun 18, 2026	34.53	35.32	34.11	34.35	34.35	-1.07%	2,592,943
Jun 17, 2026	34.96	35.60	34.46	34.72	34.72	-0.80%	2,520,210
Jun 16, 2026	34.84	35.74	34.35	35.00	35.00	0.46%	2,991,485
Jun 15, 2026	33.26	35.23	32.80	34.84	34.84	7.37%	4,352,503
Jun 12, 2026	32.88	33.63	31.97	32.45	32.45	0.28%	2,457,538