Jilin Joinature Polymer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	33.48	33.95	32.29	33.88	33.88	2.57%	3,395,054
Jun 8, 2026	32.89	34.69	32.21	33.03	33.03	-1.46%	4,159,941
Jun 5, 2026	31.60	34.20	30.05	33.52	33.52	6.08%	5,513,062
Jun 4, 2026	31.68	32.03	31.16	31.60	31.60	-0.28%	2,049,065
Jun 3, 2026	31.96	33.20	31.39	31.69	31.69	-0.66%	2,135,433
Jun 2, 2026	32.88	33.63	31.68	31.90	31.90	-2.89%	2,403,852
Jun 1, 2026	32.50	33.74	32.13	32.85	32.85	0.46%	2,440,647
May 29, 2026	35.73	36.02	32.50	32.70	32.70	-8.33%	3,880,725
May 28, 2026	36.38	36.80	34.52	35.67	35.67	-1.95%	2,896,541
May 27, 2026	38.09	38.29	36.12	36.38	36.38	-4.89%	3,324,811
May 26, 2026	37.97	38.65	37.20	38.25	38.25	0.50%	3,479,719
May 25, 2026	39.07	39.10	37.50	38.06	38.06	-0.76%	3,003,270
May 22, 2026	37.31	38.57	36.79	38.35	38.35	2.84%	2,895,793
May 21, 2026	38.26	39.22	37.19	37.29	37.29	-2.25%	4,072,602
May 20, 2026	38.23	38.87	37.70	38.15	38.15	-1.17%	2,439,638
May 19, 2026	38.40	39.60	38.02	38.60	38.60	0.05%	3,064,978
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