Guangzhou Jointas Chemical Co., Ltd. (SHE:002909)
China
· Delayed Price · Currency is CNY 6.69
-0.01 (-0.15%)
Apr 30, 2026, 3:04 PM CST
SHE:002909 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6.32 | 6.79 | 6.32 | 6.70 | - | - | 89,200 |
| Apr 29, 2026 | 6.53 | 6.79 | 6.46 | 6.70 | 6.70 | 1.67% | 12,271,160 |
| Apr 28, 2026 | 6.53 | 6.61 | 6.49 | 6.59 | 6.59 | 0.76% | 7,370,960 |
| Apr 27, 2026 | 6.38 | 6.59 | 6.27 | 6.54 | 6.54 | 2.35% | 8,526,356 |
| Apr 24, 2026 | 6.32 | 6.45 | 6.25 | 6.39 | 6.39 | 0.95% | 6,600,800 |
| Apr 23, 2026 | 6.44 | 6.46 | 6.31 | 6.33 | 6.33 | -1.71% | 7,339,873 |
| Apr 22, 2026 | 6.50 | 6.50 | 6.31 | 6.44 | 6.44 | -0.16% | 8,373,800 |
| Apr 21, 2026 | 6.55 | 6.56 | 6.37 | 6.45 | 6.45 | -1.68% | 9,758,177 |
| Apr 20, 2026 | 6.39 | 6.77 | 6.33 | 6.56 | 6.56 | 2.98% | 14,601,290 |
| Apr 17, 2026 | 6.54 | 6.54 | 6.30 | 6.37 | 6.37 | -1.70% | 7,724,500 |
| Apr 16, 2026 | 6.24 | 6.50 | 6.20 | 6.48 | 6.48 | 4.01% | 9,779,931 |
| Apr 15, 2026 | 6.43 | 6.43 | 6.22 | 6.23 | 6.23 | -2.20% | 9,864,700 |
| Apr 14, 2026 | 6.42 | 6.45 | 6.26 | 6.37 | 6.37 | 0.31% | 11,888,810 |
| Apr 13, 2026 | 6.58 | 6.58 | 6.21 | 6.35 | 6.35 | -4.51% | 17,979,960 |
| Apr 10, 2026 | 6.57 | 6.71 | 6.54 | 6.65 | 6.65 | 1.68% | 7,069,227 |
| Apr 9, 2026 | 6.61 | 6.65 | 6.52 | 6.54 | 6.54 | -1.51% | 6,968,600 |
| Apr 8, 2026 | 6.53 | 6.65 | 6.48 | 6.64 | 6.64 | 3.11% | 9,758,027 |
| Apr 7, 2026 | 6.14 | 6.47 | 6.14 | 6.44 | 6.44 | 5.40% | 12,303,820 |
| Apr 3, 2026 | 6.44 | 6.46 | 6.10 | 6.11 | 6.11 | -5.12% | 8,534,180 |
| Apr 2, 2026 | 6.65 | 6.69 | 6.38 | 6.44 | 6.44 | -3.59% | 7,772,767 |
| Apr 1, 2026 | 6.69 | 6.73 | 6.53 | 6.68 | 6.68 | 1.83% | 6,704,567 |
| Mar 31, 2026 | 6.67 | 6.77 | 6.53 | 6.56 | 6.56 | -1.65% | 7,236,372 |
| Mar 30, 2026 | 6.60 | 6.72 | 6.49 | 6.67 | 6.67 | 0.60% | 8,208,526 |
| Mar 27, 2026 | 6.42 | 6.63 | 6.40 | 6.63 | 6.63 | 2.47% | 8,102,100 |
| Mar 26, 2026 | 6.54 | 6.64 | 6.41 | 6.47 | 6.47 | -1.07% | 7,944,500 |
| Mar 25, 2026 | 6.41 | 6.56 | 6.37 | 6.54 | 6.54 | 2.19% | 10,429,920 |
| Mar 24, 2026 | 6.30 | 6.40 | 6.09 | 6.40 | 6.40 | 4.07% | 12,750,820 |
| Mar 23, 2026 | 6.48 | 6.52 | 6.08 | 6.15 | 6.15 | -6.39% | 14,488,150 |
| Mar 20, 2026 | 6.96 | 6.96 | 6.56 | 6.57 | 6.57 | -4.64% | 10,159,600 |
| Mar 19, 2026 | 7.08 | 7.14 | 6.84 | 6.89 | 6.89 | -3.91% | 10,225,170 |
| Mar 18, 2026 | 7.00 | 7.18 | 6.90 | 7.17 | 7.17 | 3.02% | 9,695,900 |
| Mar 17, 2026 | 7.24 | 7.32 | 6.96 | 6.96 | 6.96 | -3.47% | 10,718,200 |
| Mar 16, 2026 | 7.27 | 7.39 | 7.15 | 7.21 | 7.21 | -0.69% | 8,275,700 |
| Mar 13, 2026 | 7.34 | 7.44 | 7.24 | 7.26 | 7.26 | -1.22% | 8,242,878 |
| Mar 12, 2026 | 7.47 | 7.52 | 7.32 | 7.35 | 7.35 | -1.47% | 8,703,175 |
| Mar 11, 2026 | 7.46 | 7.53 | 7.41 | 7.46 | 7.46 | 0.40% | 6,334,600 |
| Mar 10, 2026 | 7.37 | 7.46 | 7.36 | 7.43 | 7.43 | 1.09% | 6,922,503 |
| Mar 9, 2026 | 7.44 | 7.44 | 7.20 | 7.35 | 7.35 | -1.47% | 10,090,800 |
| Mar 6, 2026 | 7.15 | 7.47 | 7.10 | 7.46 | 7.46 | 4.34% | 10,807,300 |
| Mar 5, 2026 | 7.20 | 7.28 | 7.10 | 7.15 | 7.15 | 0.99% | 8,534,203 |
| Mar 4, 2026 | 7.06 | 7.22 | 6.97 | 7.08 | 7.08 | -0.14% | 10,623,830 |
| Mar 3, 2026 | 7.41 | 7.53 | 7.00 | 7.09 | 7.09 | -4.32% | 14,656,020 |
| Mar 2, 2026 | 7.62 | 7.67 | 7.27 | 7.41 | 7.41 | -4.14% | 13,044,052 |
| Feb 27, 2026 | 7.65 | 7.73 | 7.60 | 7.73 | 7.73 | 1.05% | 7,625,390 |
| Feb 26, 2026 | 7.72 | 7.73 | 7.60 | 7.65 | 7.65 | -0.78% | 8,166,812 |
| Feb 25, 2026 | 7.64 | 7.74 | 7.60 | 7.71 | 7.71 | 1.72% | 9,618,428 |
| Feb 24, 2026 | 7.48 | 7.64 | 7.45 | 7.58 | 7.58 | 2.02% | 10,812,760 |
| Feb 13, 2026 | 7.44 | 7.49 | 7.37 | 7.43 | 7.43 | -0.13% | 8,793,200 |
| Feb 12, 2026 | 7.45 | 7.53 | 7.36 | 7.44 | 7.44 | - | 9,435,713 |
| Feb 11, 2026 | 7.49 | 7.54 | 7.41 | 7.44 | 7.44 | -0.13% | 7,974,700 |
| Feb 10, 2026 | 7.56 | 7.57 | 7.45 | 7.45 | 7.45 | -1.06% | 7,786,939 |
| Feb 9, 2026 | 7.49 | 7.54 | 7.41 | 7.53 | 7.53 | 1.62% | 11,043,050 |
| Feb 6, 2026 | 7.20 | 7.46 | 7.17 | 7.41 | 7.41 | 2.07% | 10,478,313 |
| Feb 5, 2026 | 7.40 | 7.45 | 7.25 | 7.26 | 7.26 | -1.49% | 8,681,300 |
| Feb 4, 2026 | 7.36 | 7.48 | 7.29 | 7.37 | 7.37 | 0.27% | 9,185,579 |
| Feb 3, 2026 | 7.27 | 7.35 | 7.18 | 7.35 | 7.35 | 2.65% | 9,907,785 |
| Feb 2, 2026 | 7.30 | 7.42 | 7.14 | 7.16 | 7.16 | -3.76% | 16,600,100 |
| Jan 30, 2026 | 7.30 | 7.47 | 7.22 | 7.44 | 7.44 | 2.06% | 15,927,578 |
| Jan 29, 2026 | 7.37 | 7.45 | 7.23 | 7.29 | 7.29 | -1.09% | 12,282,050 |
| Jan 28, 2026 | 7.50 | 7.53 | 7.34 | 7.37 | 7.37 | -1.73% | 11,516,050 |
| Jan 27, 2026 | 7.50 | 7.60 | 7.30 | 7.50 | 7.50 | -0.40% | 15,453,790 |
| Jan 26, 2026 | 7.65 | 7.69 | 7.44 | 7.53 | 7.53 | -1.57% | 20,203,460 |
| Jan 23, 2026 | 7.58 | 7.68 | 7.55 | 7.65 | 7.65 | 1.46% | 16,483,410 |
| Jan 22, 2026 | 7.53 | 7.58 | 7.42 | 7.54 | 7.54 | 0.53% | 18,563,591 |
| Jan 21, 2026 | 7.30 | 7.53 | 7.30 | 7.50 | 7.50 | 1.21% | 21,042,463 |
| Jan 20, 2026 | 7.39 | 7.53 | 7.30 | 7.41 | 7.41 | 0.68% | 20,225,280 |
| Jan 19, 2026 | 7.18 | 7.36 | 7.15 | 7.36 | 7.36 | 1.52% | 18,629,840 |
| Jan 16, 2026 | 7.37 | 7.38 | 7.15 | 7.25 | 7.25 | -1.36% | 23,278,230 |
| Jan 15, 2026 | 7.32 | 7.56 | 7.26 | 7.35 | 7.35 | -0.68% | 23,387,490 |
| Jan 14, 2026 | 7.15 | 7.56 | 7.14 | 7.40 | 7.40 | 3.06% | 47,742,640 |
| Jan 13, 2026 | 7.29 | 7.30 | 7.14 | 7.18 | 7.18 | -1.24% | 25,615,480 |
| Jan 12, 2026 | 7.27 | 7.30 | 7.15 | 7.27 | 7.27 | 0.28% | 31,776,629 |
| Jan 9, 2026 | 7.16 | 7.30 | 7.11 | 7.25 | 7.25 | 1.26% | 30,940,730 |
| Jan 8, 2026 | 7.04 | 7.18 | 7.00 | 7.16 | 7.16 | 0.85% | 31,376,080 |
| Jan 7, 2026 | 7.05 | 7.14 | 6.96 | 7.10 | 7.10 | 0.42% | 33,204,590 |
| Jan 6, 2026 | 6.90 | 7.08 | 6.85 | 7.07 | 7.07 | 2.17% | 35,846,840 |
| Jan 5, 2026 | 6.86 | 6.92 | 6.76 | 6.92 | 6.92 | 1.62% | 25,312,240 |
| Dec 31, 2025 | 6.99 | 7.00 | 6.81 | 6.81 | 6.81 | -3.27% | 29,359,040 |
| Dec 30, 2025 | 6.92 | 7.04 | 6.85 | 7.04 | 7.04 | 0.86% | 40,036,810 |
| Dec 29, 2025 | 7.19 | 7.23 | 6.92 | 6.98 | 6.98 | -3.19% | 55,389,080 |
| Dec 26, 2025 | 7.25 | 7.42 | 7.16 | 7.21 | 7.21 | -7.45% | 90,644,420 |
| Dec 25, 2025 | 8.97 | 8.97 | 7.77 | 7.79 | 7.79 | -4.42% | 116,280,600 |
| Dec 24, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 9.99% | 8,115,006 |
| Dec 23, 2025 | 6.73 | 7.41 | 6.65 | 7.41 | 7.41 | 9.94% | 20,361,239 |
| Dec 22, 2025 | 6.91 | 6.94 | 6.70 | 6.74 | 6.74 | -2.03% | 8,183,850 |
| Dec 19, 2025 | 6.72 | 6.90 | 6.66 | 6.88 | 6.88 | 2.38% | 9,111,384 |
| Dec 18, 2025 | 6.62 | 6.77 | 6.60 | 6.72 | 6.72 | 0.15% | 8,838,292 |
| Dec 17, 2025 | 6.52 | 6.74 | 6.33 | 6.71 | 6.71 | 3.71% | 15,351,100 |
| Dec 16, 2025 | 6.71 | 6.74 | 6.45 | 6.47 | 6.47 | -3.86% | 12,168,000 |
| Dec 15, 2025 | 6.47 | 6.80 | 6.40 | 6.73 | 6.73 | 3.70% | 17,878,990 |
| Dec 12, 2025 | 6.58 | 6.82 | 6.43 | 6.49 | 6.49 | -1.37% | 16,243,570 |
| Dec 11, 2025 | 6.83 | 6.87 | 6.54 | 6.58 | 6.58 | -3.66% | 13,151,430 |
| Dec 10, 2025 | 7.07 | 7.09 | 6.76 | 6.83 | 6.83 | -2.01% | 12,924,600 |
| Dec 9, 2025 | 6.81 | 7.06 | 6.75 | 6.97 | 6.97 | 2.20% | 14,099,000 |
| Dec 8, 2025 | 6.95 | 7.01 | 6.77 | 6.82 | 6.82 | -1.02% | 7,833,672 |
| Dec 5, 2025 | 6.82 | 6.91 | 6.74 | 6.89 | 6.89 | 1.17% | 9,805,374 |
| Dec 4, 2025 | 7.03 | 7.03 | 6.73 | 6.81 | 6.81 | -2.99% | 10,592,870 |
| Dec 3, 2025 | 7.15 | 7.21 | 6.98 | 7.02 | 7.02 | -0.99% | 15,871,370 |
| Dec 2, 2025 | 6.96 | 7.33 | 6.83 | 7.09 | 7.09 | 2.16% | 26,257,130 |
| Dec 1, 2025 | 6.93 | 7.01 | 6.92 | 6.94 | 6.94 | 0.14% | 9,598,994 |