Jilin Joinature Polymer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	32.01	32.79	31.50	32.36	32.36	-0.98%	1,834,703
Jun 10, 2026	33.44	33.80	32.36	32.88	32.68	-2.95%	2,373,638
Jun 9, 2026	33.48	33.95	32.29	33.88	33.67	2.57%	3,395,054
Jun 8, 2026	32.89	34.69	32.21	33.03	32.83	-1.46%	4,159,941
Jun 5, 2026	31.60	34.20	30.05	33.52	33.32	6.08%	5,513,062
Jun 4, 2026	31.68	32.03	31.16	31.60	31.41	-0.28%	2,049,065
Jun 3, 2026	31.96	33.20	31.39	31.69	31.50	-0.66%	2,135,433
Jun 2, 2026	32.88	33.63	31.68	31.90	31.71	-2.89%	2,403,852
Jun 1, 2026	32.50	33.74	32.13	32.85	32.65	0.46%	2,440,647
May 29, 2026	35.73	36.02	32.50	32.70	32.50	-8.33%	3,880,725
May 28, 2026	36.38	36.80	34.52	35.67	35.45	-1.95%	2,896,541
May 27, 2026	38.09	38.29	36.12	36.38	36.16	-4.89%	3,324,811
May 26, 2026	37.97	38.65	37.20	38.25	38.02	0.50%	3,479,719
May 25, 2026	39.07	39.10	37.50	38.06	37.83	-0.76%	3,003,270
May 22, 2026	37.31	38.57	36.79	38.35	38.12	2.84%	2,895,793
May 21, 2026	38.26	39.22	37.19	37.29	37.06	-2.25%	4,072,602
May 20, 2026	38.23	38.87	37.70	38.15	37.92	-1.17%	2,439,638
May 19, 2026	38.40	39.60	38.02	38.60	38.37	0.05%	3,064,978
May 18, 2026	37.77	39.13	36.91	38.58	38.35	0.57%	4,682,255
May 15, 2026	37.79	39.92	37.50	38.36	38.13	4.92%	7,074,459
May 14, 2026	37.03	37.68	36.56	36.56	36.34	-1.96%	2,477,882
May 13, 2026	36.25	37.60	35.63	37.29	37.06	3.41%	2,920,732
May 12, 2026	37.20	37.20	36.00	36.06	35.84	-2.06%	2,220,574
May 11, 2026	36.79	37.30	36.01	36.82	36.60	1.99%	2,995,346
May 8, 2026	36.05	36.87	35.72	36.10	35.88	1.06%	3,649,581
May 7, 2026	34.30	36.54	34.07	35.72	35.50	4.14%	4,152,036
May 6, 2026	32.12	34.60	32.12	34.30	34.09	6.79%	3,716,113
Apr 30, 2026	31.82	32.43	31.59	32.12	31.92	0.75%	1,408,466
Apr 29, 2026	31.50	32.34	31.01	31.88	31.69	-1.57%	2,490,894
Apr 28, 2026	32.89	33.65	32.22	32.39	32.19	-2.15%	2,056,504
Apr 27, 2026	32.19	33.17	31.51	33.10	32.90	2.80%	1,638,989
Apr 24, 2026	31.99	32.49	31.48	32.20	32.00	-	1,211,688
Apr 23, 2026	33.26	33.44	32.11	32.20	32.00	-3.62%	2,148,455
Apr 22, 2026	33.38	33.46	32.72	33.41	33.21	0.09%	1,371,340
Apr 21, 2026	33.40	33.70	33.02	33.38	33.18	-0.89%	1,340,376