Jilin Joinature Polymer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	31.50	32.34	31.01	31.88	31.88	-1.57%	2,490,894
Apr 28, 2026	32.89	33.65	32.22	32.39	32.39	-2.15%	2,056,504
Apr 27, 2026	32.19	33.17	31.51	33.10	33.10	2.80%	1,638,989
Apr 24, 2026	31.99	32.49	31.48	32.20	32.20	-	1,211,688
Apr 23, 2026	33.26	33.44	32.11	32.20	32.20	-3.62%	2,148,455
Apr 22, 2026	33.38	33.46	32.72	33.41	33.41	0.09%	1,371,340
Apr 21, 2026	33.40	33.70	33.02	33.38	33.38	-0.89%	1,340,376
Apr 20, 2026	33.31	33.80	33.04	33.68	33.68	1.11%	1,495,865
Apr 17, 2026	33.26	33.58	32.76	33.31	33.31	0.06%	1,849,354
Apr 16, 2026	33.05	33.33	32.83	33.29	33.29	0.70%	1,514,497
Apr 15, 2026	33.47	33.80	32.91	33.06	33.06	-1.11%	1,533,040
Apr 14, 2026	33.52	33.66	32.83	33.43	33.43	0.57%	1,901,245
Apr 13, 2026	33.50	33.50	32.90	33.24	33.24	-0.92%	1,175,332
Apr 10, 2026	33.22	34.40	32.90	33.55	33.55	2.51%	1,840,353
Apr 9, 2026	33.30	33.40	32.73	32.73	32.73	-2.79%	1,472,600
Apr 8, 2026	32.58	33.78	32.31	33.67	33.67	6.52%	1,897,110
Apr 7, 2026	31.38	32.25	31.38	31.61	31.61	0.73%	1,089,757
Apr 3, 2026	31.93	32.24	31.24	31.38	31.38	-1.66%	915,565
Apr 2, 2026	33.00	33.07	31.64	31.91	31.91	-3.30%	1,205,605
Apr 1, 2026	33.10	33.25	32.80	33.00	33.00	1.79%	955,018
Mar 31, 2026	33.09	33.58	32.41	32.42	32.42	-2.02%	1,043,780
Mar 30, 2026	32.88	33.18	32.50	33.09	33.09	-0.03%	1,128,607
Mar 27, 2026	32.01	33.55	32.00	33.10	33.10	1.22%	1,326,043
Mar 26, 2026	33.61	33.83	32.51	32.70	32.70	-2.59%	1,170,912
Mar 25, 2026	33.07	33.75	32.62	33.57	33.57	2.98%	1,280,078
Mar 24, 2026	32.10	32.80	31.42	32.60	32.60	4.15%	1,592,863
Mar 23, 2026	32.56	33.49	31.24	31.30	31.30	-6.34%	2,310,316
Mar 20, 2026	34.45	34.99	33.42	33.42	33.42	-2.93%	1,324,731
Mar 19, 2026	35.78	35.78	34.36	34.43	34.43	-3.88%	1,585,374
Mar 18, 2026	35.86	36.30	35.28	35.82	35.82	0.36%	1,008,440
Mar 17, 2026	36.90	37.22	35.62	35.69	35.69	-3.28%	1,672,967
Mar 16, 2026	36.16	37.10	36.12	36.90	36.90	2.50%	1,622,147
Mar 13, 2026	36.89	37.18	36.00	36.00	36.00	-3.41%	2,087,424
Mar 12, 2026	37.55	38.80	37.11	37.27	37.27	-0.43%	1,765,541
Mar 11, 2026	37.78	38.71	37.38	37.43	37.43	-1.21%	1,601,463
Mar 10, 2026	36.78	37.98	36.78	37.89	37.89	4.01%	1,791,053
Mar 9, 2026	36.84	36.84	35.41	36.43	36.43	-2.15%	1,913,125
Mar 6, 2026	35.80	37.26	35.80	37.23	37.23	1.92%	1,328,566
Mar 5, 2026	37.08	37.30	36.26	36.53	36.53	1.53%	1,501,089
Mar 4, 2026	35.89	37.00	35.88	35.98	35.98	-2.36%	2,099,814
Mar 3, 2026	39.29	39.37	36.65	36.85	36.85	-5.42%	2,756,866
Mar 2, 2026	39.00	39.69	38.51	38.96	38.96	-3.40%	2,735,203
Feb 27, 2026	40.37	40.58	40.08	40.33	40.33	-0.79%	1,534,901
Feb 26, 2026	40.43	40.88	39.83	40.65	40.65	0.25%	2,151,640
Feb 25, 2026	39.87	40.79	39.00	40.55	40.55	1.63%	2,886,407
Feb 24, 2026	40.45	41.11	39.41	39.90	39.90	0.25%	2,693,691
Feb 13, 2026	39.48	40.38	39.20	39.80	39.80	0.81%	2,683,419
Feb 12, 2026	39.01	39.61	38.92	39.48	39.48	0.97%	1,567,142
Feb 11, 2026	39.00	39.60	38.75	39.10	39.10	0.08%	1,765,632
Feb 10, 2026	38.90	39.38	38.62	39.07	39.07	0.39%	1,778,632
Feb 9, 2026	39.25	39.40	38.65	38.92	38.92	0.41%	1,792,326
Feb 6, 2026	37.55	39.49	37.37	38.76	38.76	2.32%	2,619,097
Feb 5, 2026	38.80	39.12	37.75	37.88	37.88	-2.60%	2,602,401
Feb 4, 2026	39.43	39.66	38.33	38.89	38.89	-1.79%	2,018,717
Feb 3, 2026	39.01	39.71	38.49	39.60	39.60	3.37%	2,854,441
Feb 2, 2026	41.00	41.62	38.31	38.31	38.31	-8.13%	4,892,766
Jan 30, 2026	41.28	42.42	40.03	41.70	41.70	0.85%	3,292,693
Jan 29, 2026	42.06	42.60	41.30	41.35	41.35	-1.94%	2,537,498
Jan 28, 2026	43.10	43.10	41.61	42.17	42.17	-1.91%	3,063,689
Jan 27, 2026	43.14	43.33	40.92	42.99	42.99	-0.42%	4,053,992
Jan 26, 2026	46.32	46.32	42.73	43.17	43.17	-4.72%	6,096,882
Jan 23, 2026	44.99	45.85	44.50	45.31	45.31	1.48%	4,333,584
Jan 22, 2026	46.55	46.78	44.61	44.65	44.65	-2.93%	4,486,060
Jan 21, 2026	45.20	46.26	44.59	46.00	46.00	1.10%	4,833,723
Jan 20, 2026	45.35	47.25	44.41	45.50	45.50	0.53%	6,484,484
Jan 19, 2026	45.20	46.81	44.43	45.26	45.26	2.12%	7,991,508
Jan 16, 2026	42.71	44.75	42.52	44.32	44.32	4.92%	7,151,401
Jan 15, 2026	41.26	42.43	40.60	42.24	42.24	1.69%	5,155,875
Jan 14, 2026	42.75	43.43	40.94	41.54	41.54	-3.37%	6,958,570
Jan 13, 2026	44.33	44.46	42.76	42.99	42.99	-3.41%	6,014,025
Jan 12, 2026	43.30	44.99	42.80	44.51	44.51	3.63%	6,635,144
Jan 9, 2026	42.01	43.82	42.01	42.95	42.95	1.30%	4,930,519
Jan 8, 2026	41.78	43.06	41.67	42.40	42.40	0.26%	3,556,698
Jan 7, 2026	42.00	44.00	41.77	42.29	42.29	-0.12%	4,853,158
Jan 6, 2026	42.75	43.39	42.20	42.34	42.34	-0.42%	4,113,743
Jan 5, 2026	42.60	43.26	41.98	42.52	42.52	0.40%	4,169,728
Dec 31, 2025	43.26	43.42	42.30	42.35	42.35	-2.51%	4,443,648
Dec 30, 2025	41.42	44.79	41.15	43.44	43.44	4.00%	7,277,265
Dec 29, 2025	40.30	41.99	39.77	41.77	41.77	3.42%	4,891,229
Dec 26, 2025	40.41	41.55	39.70	40.39	40.39	-1.05%	4,009,425
Dec 25, 2025	40.97	42.06	40.13	40.82	40.82	0.57%	5,827,596
Dec 24, 2025	39.25	40.61	38.81	40.59	40.59	2.73%	4,690,884
Dec 23, 2025	38.50	39.90	37.81	39.51	39.51	3.05%	5,432,125
Dec 22, 2025	38.20	38.51	37.85	38.34	38.34	0.87%	2,956,494
Dec 19, 2025	38.00	38.83	37.80	38.01	38.01	0.08%	2,416,856
Dec 18, 2025	37.62	38.91	37.27	37.98	37.98	-0.91%	4,183,106
Dec 17, 2025	35.83	38.99	34.76	38.33	38.33	6.27%	6,573,695
Dec 16, 2025	35.61	36.83	34.75	36.07	36.07	1.32%	2,791,209
Dec 15, 2025	35.61	36.58	35.51	35.60	35.60	-1.58%	1,382,726
Dec 12, 2025	35.81	36.28	35.49	36.17	36.17	1.01%	1,283,630
Dec 11, 2025	36.50	36.60	35.81	35.81	35.81	-1.54%	1,656,107
Dec 10, 2025	36.86	36.99	36.10	36.37	36.37	-1.36%	1,638,179
Dec 9, 2025	37.59	37.60	36.77	36.87	36.87	-1.50%	1,625,247
Dec 8, 2025	37.00	37.54	36.90	37.43	37.43	1.30%	2,221,232
Dec 5, 2025	35.80	36.99	35.72	36.95	36.95	2.67%	2,162,687
Dec 4, 2025	36.99	37.15	35.75	35.99	35.99	1.15%	2,374,348
Dec 3, 2025	36.39	36.54	35.45	35.58	35.58	-1.71%	1,190,324
Dec 2, 2025	37.15	37.15	36.15	36.20	36.20	-2.92%	1,824,701
Dec 1, 2025	36.42	37.50	36.40	37.29	37.29	2.36%	1,944,322
Nov 28, 2025	36.08	36.75	36.04	36.43	36.43	0.55%	1,396,960