Jilin Joinature Polymer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	26.87	27.07	26.20	26.26	26.26	-3.35%	943,001
Sep 9, 2026	26.81	27.60	26.71	27.17	27.17	1.12%	1,138,380
Sep 8, 2026	26.98	27.47	26.73	26.87	26.87	-0.41%	1,034,212
Sep 7, 2026	27.69	27.69	26.80	26.98	26.98	-0.11%	1,120,999
Sep 4, 2026	27.77	28.04	26.83	27.01	27.01	-1.71%	1,384,415
Sep 3, 2026	27.87	28.19	27.40	27.48	27.48	-1.43%	1,292,849
Sep 2, 2026	27.67	28.10	27.41	27.88	27.88	0.54%	1,486,788
Sep 1, 2026	28.58	28.58	27.34	27.73	27.73	-2.12%	1,928,900
Aug 31, 2026	27.66	28.69	27.50	28.33	28.33	-1.08%	2,465,294
Aug 28, 2026	27.75	29.68	27.54	28.64	28.64	3.62%	5,140,474
Aug 27, 2026	27.07	27.72	26.95	27.64	27.64	1.99%	1,421,109
Aug 26, 2026	27.77	27.90	26.90	27.10	27.10	-1.45%	1,187,670
Aug 25, 2026	27.14	27.72	26.45	27.50	27.50	1.33%	1,168,264
Aug 24, 2026	28.10	28.10	26.68	27.14	27.14	-1.99%	1,302,143
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