Guangzhou Jointas Chemical Co., Ltd. (SHE:002909)
China · Delayed Price · Currency is CNY 7.44
+0.15 (2.06%)
Jan 30, 2026, 3:04 PM CST
SHE:002909 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.30 | 7.47 | 7.22 | 7.44 | 7.44 | 2.06% | 15,927,578 |
| Jan 29, 2026 | 7.37 | 7.45 | 7.23 | 7.29 | 7.29 | -1.09% | 12,282,050 |
| Jan 28, 2026 | 7.50 | 7.53 | 7.34 | 7.37 | 7.37 | -1.73% | 11,516,050 |
| Jan 27, 2026 | 7.50 | 7.60 | 7.30 | 7.50 | 7.50 | -0.40% | 15,453,790 |
| Jan 26, 2026 | 7.65 | 7.69 | 7.44 | 7.53 | 7.53 | -1.57% | 20,203,460 |
| Jan 23, 2026 | 7.58 | 7.68 | 7.55 | 7.65 | 7.65 | 1.46% | 16,483,410 |
| Jan 22, 2026 | 7.53 | 7.58 | 7.42 | 7.54 | 7.54 | 0.53% | 18,563,591 |
| Jan 21, 2026 | 7.30 | 7.53 | 7.30 | 7.50 | 7.50 | 1.21% | 21,042,463 |
| Jan 20, 2026 | 7.39 | 7.53 | 7.30 | 7.41 | 7.41 | 0.68% | 20,225,280 |
| Jan 19, 2026 | 7.18 | 7.36 | 7.15 | 7.36 | 7.36 | 1.52% | 18,629,840 |
| Jan 16, 2026 | 7.37 | 7.38 | 7.15 | 7.25 | 7.25 | -1.36% | 23,278,230 |
| Jan 15, 2026 | 7.32 | 7.56 | 7.26 | 7.35 | 7.35 | -0.68% | 23,387,490 |
| Jan 14, 2026 | 7.15 | 7.56 | 7.14 | 7.40 | 7.40 | 3.06% | 47,742,640 |
| Jan 13, 2026 | 7.29 | 7.30 | 7.14 | 7.18 | 7.18 | -1.24% | 25,615,480 |
| Jan 12, 2026 | 7.27 | 7.30 | 7.15 | 7.27 | 7.27 | 0.28% | 31,776,629 |
| Jan 9, 2026 | 7.16 | 7.30 | 7.11 | 7.25 | 7.25 | 1.26% | 30,940,730 |
| Jan 8, 2026 | 7.04 | 7.18 | 7.00 | 7.16 | 7.16 | 0.85% | 31,376,080 |
| Jan 7, 2026 | 7.05 | 7.14 | 6.96 | 7.10 | 7.10 | 0.42% | 33,204,590 |
| Jan 6, 2026 | 6.90 | 7.08 | 6.85 | 7.07 | 7.07 | 2.17% | 35,846,840 |
| Jan 5, 2026 | 6.86 | 6.92 | 6.76 | 6.92 | 6.92 | 1.62% | 25,312,240 |
| Dec 31, 2025 | 6.99 | 7.00 | 6.81 | 6.81 | 6.81 | -3.27% | 29,359,040 |
| Dec 30, 2025 | 6.92 | 7.04 | 6.85 | 7.04 | 7.04 | 0.86% | 40,036,810 |
| Dec 29, 2025 | 7.19 | 7.23 | 6.92 | 6.98 | 6.98 | -3.19% | 55,389,080 |
| Dec 26, 2025 | 7.25 | 7.42 | 7.16 | 7.21 | 7.21 | -7.45% | 90,644,420 |
| Dec 25, 2025 | 8.97 | 8.97 | 7.77 | 7.79 | 7.79 | -4.42% | 116,280,600 |
| Dec 24, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 9.99% | 8,115,006 |
| Dec 23, 2025 | 6.73 | 7.41 | 6.65 | 7.41 | 7.41 | 9.94% | 20,361,239 |
| Dec 22, 2025 | 6.91 | 6.94 | 6.70 | 6.74 | 6.74 | -2.03% | 8,183,850 |
| Dec 19, 2025 | 6.72 | 6.90 | 6.66 | 6.88 | 6.88 | 2.38% | 9,111,384 |
| Dec 18, 2025 | 6.62 | 6.77 | 6.60 | 6.72 | 6.72 | 0.15% | 8,838,292 |
| Dec 17, 2025 | 6.52 | 6.74 | 6.33 | 6.71 | 6.71 | 3.71% | 15,351,100 |
| Dec 16, 2025 | 6.71 | 6.74 | 6.45 | 6.47 | 6.47 | -3.86% | 12,168,000 |
| Dec 15, 2025 | 6.47 | 6.80 | 6.40 | 6.73 | 6.73 | 3.70% | 17,878,990 |
| Dec 12, 2025 | 6.58 | 6.82 | 6.43 | 6.49 | 6.49 | -1.37% | 16,243,570 |
| Dec 11, 2025 | 6.83 | 6.87 | 6.54 | 6.58 | 6.58 | -3.66% | 13,151,430 |
| Dec 10, 2025 | 7.07 | 7.09 | 6.76 | 6.83 | 6.83 | -2.01% | 12,924,600 |
| Dec 9, 2025 | 6.81 | 7.06 | 6.75 | 6.97 | 6.97 | 2.20% | 14,099,000 |
| Dec 8, 2025 | 6.95 | 7.01 | 6.77 | 6.82 | 6.82 | -1.02% | 7,833,672 |
| Dec 5, 2025 | 6.82 | 6.91 | 6.74 | 6.89 | 6.89 | 1.17% | 9,805,374 |
| Dec 4, 2025 | 7.03 | 7.03 | 6.73 | 6.81 | 6.81 | -2.99% | 10,592,870 |
| Dec 3, 2025 | 7.15 | 7.21 | 6.98 | 7.02 | 7.02 | -0.99% | 15,871,370 |
| Dec 2, 2025 | 6.96 | 7.33 | 6.83 | 7.09 | 7.09 | 2.16% | 26,257,130 |
| Dec 1, 2025 | 6.93 | 7.01 | 6.92 | 6.94 | 6.94 | 0.14% | 9,598,994 |
| Nov 28, 2025 | 6.85 | 7.03 | 6.78 | 6.93 | 6.93 | -0.72% | 16,363,390 |
| Nov 27, 2025 | 6.64 | 7.25 | 6.64 | 6.98 | 6.98 | 5.12% | 23,039,270 |
| Nov 26, 2025 | 6.79 | 6.86 | 6.63 | 6.64 | 6.64 | -1.63% | 7,293,442 |
| Nov 25, 2025 | 6.72 | 6.81 | 6.65 | 6.75 | 6.75 | 1.05% | 7,441,324 |
| Nov 24, 2025 | 6.74 | 6.80 | 6.54 | 6.68 | 6.68 | 1.67% | 14,664,140 |
| Nov 21, 2025 | 7.00 | 7.08 | 6.51 | 6.57 | 6.57 | -6.94% | 19,396,390 |
| Nov 20, 2025 | 7.16 | 7.22 | 7.00 | 7.06 | 7.06 | -1.26% | 11,483,570 |