Guangzhou Jointas Chemical Co., Ltd. (SHE:002909)
China · Delayed Price · Currency is CNY 6.49
0.00 (0.00%)
Sep 18, 2026, 3:04 PM CST
SHE:002909 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.55 | 6.62 | 6.45 | 6.49 | 6.49 | - | 40,158,280 |
| Sep 17, 2026 | 6.43 | 6.55 | 6.36 | 6.49 | 6.49 | -0.31% | 45,460,166 |
| Sep 16, 2026 | 6.20 | 6.58 | 6.19 | 6.51 | 6.51 | 2.84% | 63,955,647 |
| Sep 15, 2026 | 6.60 | 6.72 | 6.22 | 6.33 | 6.33 | -6.08% | 84,691,505 |
| Sep 14, 2026 | 6.78 | 7.08 | 6.74 | 6.74 | 6.74 | -10.01% | 97,650,877 |
| Sep 11, 2026 | 7.99 | 8.09 | 7.49 | 7.49 | 7.49 | -9.98% | 35,967,703 |
| Sep 10, 2026 | 8.60 | 8.76 | 7.80 | 8.32 | 8.32 | -3.37% | 107,785,223 |
| Sep 9, 2026 | 8.99 | 9.49 | 8.25 | 8.61 | 8.61 | -1.26% | 148,845,900 |
| Sep 8, 2026 | 7.80 | 8.72 | 7.79 | 8.72 | 8.72 | 9.96% | 136,006,341 |
| Sep 7, 2026 | 7.54 | 7.93 | 7.24 | 7.93 | 7.93 | 9.99% | 104,671,798 |
| Sep 4, 2026 | 8.56 | 8.57 | 7.21 | 7.21 | 7.21 | -9.99% | 144,081,391 |
| Sep 3, 2026 | 8.01 | 8.01 | 7.90 | 8.01 | 8.01 | 10.03% | 46,010,792 |
| Sep 2, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 9.97% | 26,408,009 |
| Sep 1, 2026 | 6.28 | 6.62 | 5.76 | 6.62 | 6.62 | 9.97% | 59,446,310 |
| Aug 31, 2026 | 5.43 | 6.02 | 5.35 | 6.02 | 6.02 | 10.05% | 18,109,250 |
| Aug 28, 2026 | 5.36 | 5.48 | 5.28 | 5.47 | 5.47 | 1.86% | 14,285,500 |
| Aug 27, 2026 | 5.31 | 5.64 | 5.29 | 5.37 | 5.37 | 1.13% | 16,546,090 |
| Aug 26, 2026 | 5.30 | 5.36 | 5.27 | 5.31 | 5.31 | - | 5,149,400 |
| Aug 25, 2026 | 5.15 | 5.34 | 5.09 | 5.31 | 5.31 | 3.11% | 6,420,800 |
| Aug 24, 2026 | 5.24 | 5.26 | 5.10 | 5.15 | 5.15 | -1.34% | 3,524,800 |
| Aug 21, 2026 | 5.17 | 5.25 | 5.06 | 5.22 | 5.22 | 0.58% | 4,643,527 |
| Aug 20, 2026 | 5.10 | 5.21 | 5.10 | 5.19 | 5.19 | 2.17% | 5,543,400 |
| Aug 19, 2026 | 5.20 | 5.23 | 5.06 | 5.08 | 5.08 | -2.87% | 7,324,298 |
| Aug 18, 2026 | 5.23 | 5.27 | 5.16 | 5.23 | 5.23 | -0.57% | 4,999,500 |
| Aug 17, 2026 | 5.16 | 5.26 | 5.11 | 5.26 | 5.26 | 2.14% | 6,249,100 |
| Aug 14, 2026 | 5.13 | 5.19 | 5.07 | 5.15 | 5.15 | - | 7,954,484 |
| Aug 13, 2026 | 5.28 | 5.28 | 5.12 | 5.15 | 5.15 | -1.15% | 6,261,700 |
| Aug 12, 2026 | 5.15 | 5.22 | 5.15 | 5.21 | 5.21 | 1.17% | 3,856,936 |
| Aug 11, 2026 | 5.19 | 5.20 | 5.08 | 5.15 | 5.15 | -0.19% | 5,524,300 |
| Aug 10, 2026 | 5.03 | 5.16 | 4.97 | 5.16 | 5.16 | 3.20% | 6,408,833 |
| Aug 7, 2026 | 5.02 | 5.05 | 4.88 | 5.00 | 5.00 | -0.79% | 5,477,913 |
| Aug 6, 2026 | 4.96 | 5.05 | 4.91 | 5.04 | 5.04 | 1.61% | 5,220,080 |
| Aug 5, 2026 | 5.03 | 5.06 | 4.91 | 4.96 | 4.96 | -0.80% | 5,473,623 |
| Aug 4, 2026 | 4.95 | 5.03 | 4.91 | 5.00 | 5.00 | 1.42% | 6,557,300 |
| Aug 3, 2026 | 4.79 | 4.94 | 4.75 | 4.93 | 4.93 | 4.01% | 5,829,460 |
| Jul 31, 2026 | 4.71 | 4.78 | 4.66 | 4.74 | 4.74 | 1.94% | 5,319,300 |
| Jul 30, 2026 | 4.72 | 4.80 | 4.62 | 4.65 | 4.65 | -1.27% | 6,842,900 |
| Jul 29, 2026 | 4.63 | 4.74 | 4.60 | 4.71 | 4.71 | 1.51% | 7,699,300 |
| Jul 28, 2026 | 4.60 | 4.70 | 4.55 | 4.64 | 4.64 | 0.87% | 6,323,300 |
| Jul 27, 2026 | 4.50 | 4.63 | 4.45 | 4.60 | 4.60 | 3.84% | 9,095,000 |
| Jul 24, 2026 | 4.48 | 4.50 | 4.33 | 4.43 | 4.43 | -1.99% | 5,874,640 |
| Jul 23, 2026 | 4.26 | 4.53 | 4.24 | 4.52 | 4.52 | 6.10% | 10,319,147 |
| Jul 22, 2026 | 4.42 | 4.48 | 4.25 | 4.26 | 4.26 | -3.62% | 8,281,200 |
| Jul 21, 2026 | 4.42 | 4.48 | 4.16 | 4.42 | 4.42 | 0.45% | 11,108,700 |
| Jul 20, 2026 | 4.69 | 4.79 | 4.35 | 4.40 | 4.40 | -5.17% | 10,043,840 |
| Jul 17, 2026 | 4.88 | 4.93 | 4.58 | 4.64 | 4.64 | -3.93% | 8,526,300 |
| Jul 16, 2026 | 4.79 | 4.94 | 4.72 | 4.83 | 4.83 | 0.84% | 5,815,980 |
| Jul 15, 2026 | 4.73 | 4.89 | 4.69 | 4.79 | 4.79 | 1.05% | 7,974,700 |
| Jul 14, 2026 | 4.60 | 4.75 | 4.50 | 4.74 | 4.74 | 3.27% | 8,278,800 |
| Jul 13, 2026 | 4.80 | 4.84 | 4.57 | 4.59 | 4.59 | -4.38% | 7,977,660 |