Guangzhou Jointas Chemical Co., Ltd. (SHE:002909)
China · Delayed Price · Currency is CNY 5.43
+0.06 (1.12%)
Aug 28, 2026, 1:10 PM CST
SHE:002909 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 4.75 | 4.93 | 4.67 | 4.80 | 4.80 | 1.05% | 8,483,711 |
| Jul 9, 2026 | 4.74 | 4.80 | 4.60 | 4.75 | 4.75 | 0.21% | 6,952,529 |
| Jul 8, 2026 | 4.81 | 4.81 | 4.66 | 4.74 | 4.74 | -1.46% | 7,508,438 |
| Jul 7, 2026 | 4.95 | 4.98 | 4.80 | 4.81 | 4.81 | -3.02% | 6,993,300 |
| Jul 6, 2026 | 5.03 | 5.14 | 4.93 | 4.96 | 4.96 | -1.39% | 6,993,756 |
| Jul 3, 2026 | 5.06 | 5.08 | 4.91 | 5.03 | 5.03 | 0.80% | 9,216,300 |
| Jul 2, 2026 | 5.05 | 5.16 | 4.97 | 4.99 | 4.99 | -0.40% | 10,988,361 |
| Jul 1, 2026 | 4.98 | 5.12 | 4.87 | 5.01 | 5.01 | 1.42% | 9,020,000 |
| Jun 30, 2026 | 5.00 | 5.05 | 4.86 | 4.94 | 4.94 | -0.80% | 8,311,762 |
| Jun 29, 2026 | 4.98 | 5.07 | 4.81 | 4.98 | 4.98 | -0.99% | 9,936,800 |
| Jun 26, 2026 | 5.06 | 5.12 | 4.94 | 5.03 | 5.03 | -1.18% | 8,482,180 |
| Jun 25, 2026 | 5.28 | 5.30 | 5.06 | 5.09 | 5.09 | -4.14% | 9,786,241 |
| Jun 24, 2026 | 5.44 | 5.54 | 5.21 | 5.31 | 5.31 | -3.28% | 10,758,611 |
| Jun 23, 2026 | 5.45 | 5.89 | 5.44 | 5.49 | 5.49 | 2.43% | 13,703,600 |
| Jun 22, 2026 | 5.28 | 5.39 | 5.10 | 5.36 | 5.36 | 1.32% | 8,969,661 |
| Jun 18, 2026 | 5.28 | 5.41 | 5.23 | 5.29 | 5.29 | -0.94% | 9,747,500 |