Guangzhou Jointas Chemical Co., Ltd. (SHE:002909)
China · Delayed Price · Currency is CNY 7.03
-0.16 (-2.23%)
Aug 22, 2025, 2:45 PM CST
SHE:002909 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7.26 | 7.26 | 6.94 | 7.05 | 7.05 | -1.95% | 33,410,936 |
| Aug 21, 2025 | 7.10 | 7.42 | 7.03 | 7.19 | 7.19 | 1.84% | 50,075,835 |
| Aug 20, 2025 | 6.98 | 7.15 | 6.92 | 7.06 | 7.06 | 1.29% | 35,578,728 |
| Aug 19, 2025 | 6.95 | 7.15 | 6.90 | 6.97 | 6.97 | -0.85% | 51,346,913 |
| Aug 18, 2025 | 7.20 | 7.46 | 7.00 | 7.03 | 7.03 | 1.15% | 97,373,517 |
| Aug 15, 2025 | 6.37 | 6.95 | 6.31 | 6.95 | 6.95 | 9.97% | 34,214,487 |
| Aug 14, 2025 | 6.50 | 6.53 | 6.31 | 6.32 | 6.32 | -2.62% | 17,079,900 |
| Aug 13, 2025 | 6.51 | 6.55 | 6.38 | 6.49 | 6.49 | -0.61% | 19,080,001 |
| Aug 12, 2025 | 6.50 | 6.53 | 6.45 | 6.53 | 6.53 | 0.46% | 13,256,331 |
| Aug 11, 2025 | 6.42 | 6.50 | 6.39 | 6.50 | 6.50 | 0.93% | 12,845,125 |
| Aug 8, 2025 | 6.43 | 6.45 | 6.34 | 6.44 | 6.44 | 0.47% | 14,354,871 |
| Aug 7, 2025 | 6.47 | 6.58 | 6.39 | 6.41 | 6.41 | -0.93% | 20,589,020 |
| Aug 6, 2025 | 6.31 | 6.80 | 6.28 | 6.47 | 6.47 | 2.86% | 36,552,766 |
| Aug 5, 2025 | 6.20 | 6.29 | 6.20 | 6.29 | 6.29 | 1.13% | 9,384,970 |
| Aug 4, 2025 | 6.13 | 6.22 | 6.06 | 6.22 | 6.22 | 1.30% | 7,890,256 |
| Aug 1, 2025 | 6.11 | 6.16 | 6.10 | 6.14 | 6.14 | 0.49% | 7,953,800 |
| Jul 31, 2025 | 6.19 | 6.23 | 6.08 | 6.11 | 6.11 | -1.29% | 8,838,116 |
| Jul 30, 2025 | 6.21 | 6.23 | 6.13 | 6.19 | 6.19 | -0.16% | 7,818,700 |
| Jul 29, 2025 | 6.29 | 6.31 | 6.14 | 6.20 | 6.20 | -1.27% | 10,725,500 |
| Jul 28, 2025 | 6.31 | 6.32 | 6.26 | 6.28 | 6.28 | -0.16% | 7,655,656 |
| Jul 25, 2025 | 6.25 | 6.31 | 6.22 | 6.29 | 6.29 | 0.64% | 8,678,540 |
| Jul 24, 2025 | 6.21 | 6.27 | 6.21 | 6.25 | 6.25 | 0.32% | 9,234,263 |
| Jul 23, 2025 | 6.31 | 6.35 | 6.22 | 6.23 | 6.23 | -1.11% | 11,229,695 |
| Jul 22, 2025 | 6.31 | 6.32 | 6.19 | 6.30 | 6.30 | 0.16% | 12,184,922 |
| Jul 21, 2025 | 6.18 | 6.30 | 6.15 | 6.29 | 6.29 | 2.44% | 16,312,050 |
| Jul 18, 2025 | 6.24 | 6.27 | 6.12 | 6.14 | 6.14 | -1.60% | 12,706,900 |
| Jul 17, 2025 | 6.24 | 6.28 | 6.16 | 6.24 | 6.24 | 1.46% | 14,549,391 |
| Jul 16, 2025 | 6.14 | 6.21 | 6.11 | 6.15 | 6.15 | 0.16% | 11,033,900 |
| Jul 15, 2025 | 6.34 | 6.34 | 6.09 | 6.14 | 6.14 | -4.81% | 28,854,440 |
| Jul 14, 2025 | 6.38 | 6.49 | 6.33 | 6.45 | 6.45 | 0.94% | 19,628,390 |
| Jul 11, 2025 | 6.50 | 6.57 | 6.35 | 6.39 | 6.39 | -1.39% | 28,854,772 |
| Jul 10, 2025 | 6.27 | 6.54 | 6.27 | 6.48 | 6.48 | 3.18% | 46,553,936 |
| Jul 9, 2025 | 6.29 | 6.31 | 6.23 | 6.28 | 6.28 | -0.16% | 10,629,972 |
| Jul 8, 2025 | 6.22 | 6.34 | 6.19 | 6.29 | 6.29 | 1.29% | 12,629,882 |
| Jul 7, 2025 | 6.11 | 6.21 | 6.10 | 6.21 | 6.21 | 1.31% | 9,368,420 |
| Jul 4, 2025 | 6.22 | 6.27 | 6.11 | 6.13 | 6.13 | -1.76% | 12,054,370 |
| Jul 3, 2025 | 6.35 | 6.36 | 6.22 | 6.24 | 6.24 | -1.11% | 13,479,300 |
| Jul 2, 2025 | 6.30 | 6.36 | 6.26 | 6.31 | 6.31 | 0.64% | 21,168,496 |
| Jul 1, 2025 | 6.24 | 6.28 | 6.18 | 6.27 | 6.27 | 0.48% | 12,218,646 |
| Jun 30, 2025 | 6.21 | 6.24 | 6.17 | 6.24 | 6.24 | 1.13% | 8,501,627 |
| Jun 27, 2025 | 6.18 | 6.21 | 6.14 | 6.17 | 6.17 | 0.49% | 8,471,134 |
| Jun 26, 2025 | 6.17 | 6.21 | 6.13 | 6.14 | 6.14 | -0.49% | 8,716,900 |
| Jun 25, 2025 | 6.17 | 6.23 | 6.13 | 6.17 | 6.17 | - | 9,809,500 |
| Jun 24, 2025 | 6.06 | 6.19 | 6.04 | 6.17 | 6.17 | 1.98% | 13,116,700 |
| Jun 23, 2025 | 5.82 | 6.08 | 5.82 | 6.05 | 6.05 | 2.89% | 14,079,784 |
| Jun 20, 2025 | 5.91 | 5.97 | 5.86 | 5.88 | 5.88 | -0.51% | 8,593,140 |
| Jun 19, 2025 | 6.04 | 6.05 | 5.90 | 5.91 | 5.91 | -2.31% | 13,489,270 |
| Jun 18, 2025 | 6.12 | 6.14 | 6.01 | 6.05 | 6.05 | -1.31% | 11,134,550 |
| Jun 17, 2025 | 6.19 | 6.19 | 6.08 | 6.13 | 6.13 | -0.49% | 13,778,290 |
| Jun 16, 2025 | 6.06 | 6.22 | 6.06 | 6.16 | 6.16 | 0.98% | 13,685,050 |