Jilin Joinature Polymer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	26.12	26.16	25.45	25.52	25.52	-1.47%	978,196
Sep 29, 2026	25.60	26.33	25.25	25.90	25.90	0.58%	924,054
Sep 28, 2026	26.56	26.59	25.48	25.75	25.75	-2.90%	1,280,622
Sep 24, 2026	26.83	27.15	26.50	26.52	26.52	-1.27%	1,098,748
Sep 23, 2026	26.90	27.41	26.72	26.86	26.86	-2.33%	2,049,861
Sep 22, 2026	26.37	27.77	26.24	27.50	27.50	4.92%	3,441,597
Sep 21, 2026	25.95	26.63	25.90	26.21	26.21	1.31%	1,232,401
Sep 18, 2026	25.89	26.32	25.60	25.87	25.87	3.03%	1,234,749
Sep 17, 2026	25.25	25.98	25.08	25.11	25.11	-1.53%	1,294,500
Sep 16, 2026	24.89	25.66	24.89	25.50	25.50	1.15%	1,190,018
Sep 15, 2026	24.78	25.78	24.78	25.21	25.21	-1.52%	850,642
Sep 14, 2026	25.62	25.90	25.20	25.60	25.60	-0.08%	948,864
Sep 11, 2026	26.23	26.23	24.89	25.62	25.62	-2.44%	2,410,937
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