Guangzhou Jointas Chemical Co., Ltd. (SHE:002909)
China · Delayed Price · Currency is CNY 5.44
+0.16 (3.03%)
Nov 2, 2026, 3:04 PM CST
SHE:002909 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5.30 | 5.46 | 5.09 | 5.44 | 5.44 | 3.03% | 19,631,764 |
| Oct 30, 2026 | 5.30 | 5.59 | 5.25 | 5.28 | 5.28 | -2.94% | 18,771,600 |
| Oct 29, 2026 | 5.52 | 5.74 | 5.43 | 5.44 | 5.44 | -1.81% | 20,404,502 |
| Oct 28, 2026 | 5.54 | 5.59 | 5.42 | 5.54 | 5.54 | 0.73% | 15,140,300 |
| Oct 27, 2026 | 5.74 | 5.77 | 5.50 | 5.50 | 5.50 | -3.00% | 15,669,097 |
| Oct 26, 2026 | 5.60 | 5.77 | 5.55 | 5.67 | 5.67 | 0.89% | 18,426,797 |
| Oct 23, 2026 | 5.60 | 5.70 | 5.21 | 5.62 | 5.62 | -2.09% | 28,510,499 |
| Oct 22, 2026 | 6.05 | 6.09 | 5.73 | 5.74 | 5.74 | -4.65% | 17,562,300 |
| Oct 21, 2026 | 6.08 | 6.21 | 6.01 | 6.02 | 6.02 | -0.50% | 16,841,242 |
| Oct 20, 2026 | 6.21 | 6.25 | 6.02 | 6.05 | 6.05 | -2.73% | 18,839,201 |
| Oct 19, 2026 | 6.13 | 6.35 | 5.80 | 6.22 | 6.22 | 0.48% | 33,574,300 |
| Oct 16, 2026 | 6.35 | 6.38 | 6.14 | 6.19 | 6.19 | -0.64% | 22,197,200 |
| Oct 15, 2026 | 6.23 | 6.39 | 6.15 | 6.23 | 6.23 | -3.86% | 23,358,548 |
| Oct 14, 2026 | 6.84 | 6.84 | 6.38 | 6.48 | 6.48 | -4.57% | 27,371,710 |
| Oct 13, 2026 | 6.45 | 6.86 | 6.19 | 6.79 | 6.79 | 5.60% | 42,336,170 |
| Oct 12, 2026 | 6.72 | 6.87 | 6.43 | 6.43 | 6.43 | -5.44% | 33,129,872 |
| Oct 9, 2026 | 6.67 | 6.88 | 6.44 | 6.80 | 6.80 | 1.80% | 47,702,290 |
| Oct 8, 2026 | 6.75 | 7.08 | 6.67 | 6.68 | 6.68 | -0.45% | 55,696,440 |
| Sep 30, 2026 | 6.95 | 6.95 | 6.65 | 6.71 | 6.71 | -4.82% | 74,523,000 |
| Sep 29, 2026 | 6.71 | 7.34 | 6.71 | 7.05 | 7.05 | -5.50% | 123,181,800 |
| Sep 28, 2026 | 7.90 | 8.04 | 7.46 | 7.46 | 7.46 | -10.01% | 16,353,700 |
| Sep 24, 2026 | 7.67 | 8.29 | 7.67 | 8.29 | 8.29 | 9.95% | 75,561,059 |
| Sep 23, 2026 | 6.85 | 7.54 | 6.69 | 7.54 | 7.54 | 10.07% | 74,136,221 |
| Sep 22, 2026 | 6.78 | 7.07 | 6.66 | 6.85 | 6.85 | -0.29% | 61,775,600 |
| Sep 21, 2026 | 6.49 | 7.14 | 6.40 | 6.87 | 6.87 | 5.86% | 66,645,259 |
| 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 |