Skip to main content
Jilin Joinature Polymer Co.,Ltd. (SHA:688716)
China flag China · Delayed Price · Currency is CNY
23.98
-0.92 (-3.69%)
At close: Nov 12, 2026

Jilin Joinature Polymer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202625.0025.3923.8523.9823.98-3.69%1,968,059
Nov 11, 202624.4625.1324.1824.9024.901.72%1,738,988
Nov 10, 202623.9924.8823.8024.4824.484.48%2,296,054
Nov 9, 202623.4424.4623.3023.4323.430.64%1,387,540
Nov 6, 202623.5123.9123.1023.2823.28-4.20%2,013,155
Nov 5, 202623.6024.4423.3324.3024.301.72%2,778,874
Nov 4, 202622.6524.1921.7823.8923.896.18%3,950,911
Nov 3, 202623.2523.6022.3022.5022.50-5.02%2,066,245
Nov 2, 202623.3124.0521.5823.6923.691.63%2,894,691
Oct 30, 202623.9625.4823.0523.3123.31-4.97%2,482,090
Oct 29, 202625.4625.6924.5324.5324.53-4.70%2,368,878
Oct 28, 202624.2526.4423.8925.7425.747.74%3,880,899
Oct 27, 202624.6825.2823.8923.8923.89-3.67%1,757,828
Oct 26, 202624.6625.4724.5024.8024.80-0.64%2,021,647
Oct 23, 202623.0925.0822.5824.9624.965.09%2,530,746
Oct 22, 202624.3824.8223.6723.7523.75-1.12%1,172,492
Oct 21, 202624.1024.5323.8224.0224.02-1.88%1,222,137
Oct 20, 202623.5024.7423.2024.4824.484.21%1,523,789
Oct 19, 202622.8023.7522.3023.4923.491.60%1,298,328
Oct 16, 202623.0023.7422.7723.1223.122.21%1,274,478
Oct 15, 202622.9023.2222.5622.6222.62-2.84%1,214,616
Oct 14, 202623.8124.0623.2823.2823.28-2.88%978,952
Oct 13, 202624.0524.3722.8023.9723.97-1.32%1,590,594
Oct 12, 202624.8924.8923.9824.2924.29-1.42%796,841
Oct 9, 202624.5924.7923.4624.6424.640.20%1,632,546
Oct 8, 202625.6925.9724.4524.5924.59-3.64%1,187,414
Sep 30, 202626.1226.1625.4525.5225.52-1.47%978,196
Sep 29, 202625.6026.3325.2525.9025.900.58%924,054
Sep 28, 202626.5626.5925.4825.7525.75-2.90%1,280,622
Sep 24, 202626.8327.1526.5026.5226.52-1.27%1,098,748
Sep 23, 202626.9027.4126.7226.8626.86-2.33%2,049,861
Sep 22, 202626.3727.7726.2427.5027.504.92%3,441,597
Sep 21, 202625.9526.6325.9026.2126.211.31%1,232,401
Sep 18, 202625.8926.3225.6025.8725.873.03%1,234,749
Sep 17, 202625.2525.9825.0825.1125.11-1.53%1,294,500
Sep 16, 202624.8925.6624.8925.5025.501.15%1,190,018
Sep 15, 202624.7825.7824.7825.2125.21-1.52%850,642
Sep 14, 202625.6225.9025.2025.6025.60-0.08%948,864
Sep 11, 202626.2326.2324.8925.6225.62-2.44%2,410,937
Sep 10, 202626.8727.0726.2026.2626.26-3.35%943,001
Sep 9, 202626.8127.6026.7127.1727.171.12%1,138,380
Sep 8, 202626.9827.4726.7326.8726.87-0.41%1,034,212
Sep 7, 202627.6927.6926.8026.9826.98-0.11%1,120,999
Sep 4, 202627.7728.0426.8327.0127.01-1.71%1,384,415
Sep 3, 202627.8728.1927.4027.4827.48-1.43%1,292,849
Sep 2, 202627.6728.1027.4127.8827.880.54%1,486,788
Sep 1, 202628.5828.5827.3427.7327.73-2.12%1,928,900
Aug 31, 202627.6628.6927.5028.3328.33-1.08%2,465,294
Aug 28, 202627.7529.6827.5428.6428.643.62%5,140,474
Aug 27, 202627.0727.7226.9527.6427.641.99%1,421,109