Guangzhou Jointas Chemical Co., Ltd. (SHE:002909)
China · Delayed Price · Currency is CNY 6.48
+0.05 (0.78%)
Oct 15, 2025, 2:45 PM CST
SHE:002909 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 6.43 | 6.55 | 6.41 | 6.49 | 6.49 | 0.93% | 7,030,822 |
| Oct 14, 2025 | 6.50 | 6.55 | 6.38 | 6.43 | 6.43 | -0.62% | 6,599,750 |
| Oct 13, 2025 | 6.22 | 6.49 | 6.14 | 6.47 | 6.47 | 0.31% | 8,856,086 |
| Oct 10, 2025 | 6.45 | 6.60 | 6.41 | 6.45 | 6.45 | -0.15% | 8,172,328 |
| Oct 9, 2025 | 6.46 | 6.53 | 6.43 | 6.46 | 6.46 | 0.16% | 6,046,592 |
| Sep 30, 2025 | 6.50 | 6.55 | 6.45 | 6.45 | 6.45 | -0.77% | 4,632,200 |
| Sep 29, 2025 | 6.43 | 6.56 | 6.33 | 6.50 | 6.50 | 0.78% | 6,834,411 |
| Sep 26, 2025 | 6.42 | 6.51 | 6.32 | 6.45 | 6.45 | 0.78% | 7,230,381 |
| Sep 25, 2025 | 6.50 | 6.54 | 6.39 | 6.40 | 6.40 | -1.39% | 6,243,972 |
| Sep 24, 2025 | 6.33 | 6.49 | 6.25 | 6.49 | 6.49 | 2.37% | 8,462,434 |
| Sep 23, 2025 | 6.41 | 6.41 | 6.11 | 6.34 | 6.34 | -1.09% | 12,531,396 |
| Sep 22, 2025 | 6.52 | 6.56 | 6.36 | 6.41 | 6.41 | -2.14% | 9,794,421 |
| Sep 19, 2025 | 6.60 | 6.63 | 6.49 | 6.55 | 6.55 | -0.61% | 7,454,910 |
| Sep 18, 2025 | 6.74 | 6.76 | 6.55 | 6.59 | 6.59 | -2.08% | 12,839,151 |
| Sep 17, 2025 | 6.80 | 6.80 | 6.72 | 6.73 | 6.73 | -1.03% | 10,490,100 |
| Sep 16, 2025 | 6.78 | 6.95 | 6.72 | 6.80 | 6.80 | 0.59% | 15,498,115 |
| Sep 15, 2025 | 6.63 | 6.77 | 6.62 | 6.76 | 6.76 | 1.50% | 11,379,279 |
| Sep 12, 2025 | 6.71 | 6.78 | 6.64 | 6.66 | 6.66 | -0.89% | 11,653,525 |
| Sep 11, 2025 | 6.75 | 6.80 | 6.65 | 6.72 | 6.72 | -0.59% | 11,761,114 |
| Sep 10, 2025 | 6.72 | 6.82 | 6.68 | 6.76 | 6.76 | 0.15% | 10,385,052 |
| Sep 9, 2025 | 6.86 | 6.87 | 6.73 | 6.75 | 6.75 | -1.75% | 13,206,324 |
| Sep 8, 2025 | 6.75 | 6.89 | 6.69 | 6.87 | 6.87 | 1.78% | 17,281,270 |
| Sep 5, 2025 | 6.57 | 6.78 | 6.49 | 6.75 | 6.75 | 3.21% | 17,451,404 |
| Sep 4, 2025 | 6.47 | 6.63 | 6.45 | 6.54 | 6.54 | 1.08% | 19,612,890 |
| Sep 3, 2025 | 6.70 | 6.76 | 6.41 | 6.47 | 6.47 | -3.29% | 20,134,503 |
| Sep 2, 2025 | 7.12 | 7.16 | 6.67 | 6.69 | 6.69 | -6.17% | 31,320,582 |
| Sep 1, 2025 | 7.09 | 7.16 | 7.03 | 7.13 | 7.13 | 0.71% | 23,276,391 |
| Aug 29, 2025 | 7.30 | 7.30 | 7.03 | 7.08 | 7.08 | -3.54% | 33,765,047 |
| Aug 28, 2025 | 7.40 | 7.63 | 7.09 | 7.34 | 7.34 | -4.18% | 71,135,150 |
| Aug 27, 2025 | 6.95 | 7.66 | 6.91 | 7.66 | 7.66 | 10.06% | 56,159,887 |
| Aug 26, 2025 | 7.01 | 7.01 | 6.94 | 6.96 | 6.96 | -0.85% | 16,346,394 |
| Aug 25, 2025 | 7.05 | 7.09 | 6.92 | 7.02 | 7.02 | -0.43% | 25,427,640 |
| 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 |