Jilin Joinature Polymer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	37.77	39.13	36.91	38.58	38.58	0.57%	4,682,255
May 15, 2026	37.79	39.92	37.50	38.36	38.36	4.92%	7,074,459
May 14, 2026	37.03	37.68	36.56	36.56	36.56	-1.96%	2,477,882
May 13, 2026	36.25	37.60	35.63	37.29	37.29	3.41%	2,920,732
May 12, 2026	37.20	37.20	36.00	36.06	36.06	-2.06%	2,220,574
May 11, 2026	36.79	37.30	36.01	36.82	36.82	1.99%	2,995,346
May 8, 2026	36.05	36.87	35.72	36.10	36.10	1.06%	3,649,581
May 7, 2026	34.30	36.54	34.07	35.72	35.72	4.14%	4,152,036
May 6, 2026	32.12	34.60	32.12	34.30	34.30	6.79%	3,716,113
Apr 30, 2026	31.82	32.43	31.59	32.12	32.12	0.75%	1,408,466
Apr 29, 2026	31.50	32.34	31.01	31.88	31.88	-1.57%	2,490,894
Apr 28, 2026	32.89	33.65	32.22	32.39	32.39	-2.15%	2,056,504
Apr 27, 2026	32.19	33.17	31.51	33.10	33.10	2.80%	1,638,989
Apr 24, 2026	31.99	32.49	31.48	32.20	32.20	-	1,211,688
Apr 23, 2026	33.26	33.44	32.11	32.20	32.20	-3.62%	2,148,455
Apr 22, 2026	33.38	33.46	32.72	33.41	33.41	0.09%	1,371,340
Apr 21, 2026	33.40	33.70	33.02	33.38	33.38	-0.89%	1,340,376
Apr 20, 2026	33.31	33.80	33.04	33.68	33.68	1.11%	1,495,865
Apr 17, 2026	33.26	33.58	32.76	33.31	33.31	0.06%	1,849,354
Apr 16, 2026	33.05	33.33	32.83	33.29	33.29	0.70%	1,514,497
Apr 15, 2026	33.47	33.80	32.91	33.06	33.06	-1.11%	1,533,040
Apr 14, 2026	33.52	33.66	32.83	33.43	33.43	0.57%	1,901,245
Apr 13, 2026	33.50	33.50	32.90	33.24	33.24	-0.92%	1,175,332
Apr 10, 2026	33.22	34.40	32.90	33.55	33.55	2.51%	1,840,353
Apr 9, 2026	33.30	33.40	32.73	32.73	32.73	-2.79%	1,472,600
Apr 8, 2026	32.58	33.78	32.31	33.67	33.67	6.52%	1,897,110
Apr 7, 2026	31.38	32.25	31.38	31.61	31.61	0.73%	1,089,757
Apr 3, 2026	31.93	32.24	31.24	31.38	31.38	-1.66%	915,565
Apr 2, 2026	33.00	33.07	31.64	31.91	31.91	-3.30%	1,205,605
Apr 1, 2026	33.10	33.25	32.80	33.00	33.00	1.79%	955,018
Mar 31, 2026	33.09	33.58	32.41	32.42	32.42	-2.02%	1,043,780
Mar 30, 2026	32.88	33.18	32.50	33.09	33.09	-0.03%	1,128,607
Mar 27, 2026	32.01	33.55	32.00	33.10	33.10	1.22%	1,326,043
Mar 26, 2026	33.61	33.83	32.51	32.70	32.70	-2.59%	1,170,912
Mar 25, 2026	33.07	33.75	32.62	33.57	33.57	2.98%	1,280,078
Mar 24, 2026	32.10	32.80	31.42	32.60	32.60	4.15%	1,592,863
Mar 23, 2026	32.56	33.49	31.24	31.30	31.30	-6.34%	2,310,316
Mar 20, 2026	34.45	34.99	33.42	33.42	33.42	-2.93%	1,324,731
Mar 19, 2026	35.78	35.78	34.36	34.43	34.43	-3.88%	1,585,374
Mar 18, 2026	35.86	36.30	35.28	35.82	35.82	0.36%	1,008,440
Mar 17, 2026	36.90	37.22	35.62	35.69	35.69	-3.28%	1,672,967
Mar 16, 2026	36.16	37.10	36.12	36.90	36.90	2.50%	1,622,147
Mar 13, 2026	36.89	37.18	36.00	36.00	36.00	-3.41%	2,087,424
Mar 12, 2026	37.55	38.80	37.11	37.27	37.27	-0.43%	1,765,541
Mar 11, 2026	37.78	38.71	37.38	37.43	37.43	-1.21%	1,601,463
Mar 10, 2026	36.78	37.98	36.78	37.89	37.89	4.01%	1,791,053
Mar 9, 2026	36.84	36.84	35.41	36.43	36.43	-2.15%	1,913,125
Mar 6, 2026	35.80	37.26	35.80	37.23	37.23	1.92%	1,328,566
Mar 5, 2026	37.08	37.30	36.26	36.53	36.53	1.53%	1,501,089
Mar 4, 2026	35.89	37.00	35.88	35.98	35.98	-2.36%	2,099,814