Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Jilin Yatai (Group) Co., Ltd. (600881.SS)

1.5600
+0.0300
+(1.96%)
At close: April 30 at 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.53001.58001.53001.56001.560040,267,559
Apr 29, 20251.54001.56001.52001.53001.530029,083,750
Apr 28, 20251.59001.60001.53001.54001.540057,494,950
Apr 25, 20251.57001.67001.56001.59001.590070,049,625
Apr 24, 20251.60001.60001.56001.57001.570040,474,537
Apr 23, 20251.60001.63001.59001.60001.600029,961,400
Apr 22, 20251.60001.63001.58001.60001.600033,977,350
Apr 21, 20251.60001.62001.58001.61001.610026,823,971
Apr 18, 20251.60001.61001.58001.60001.600028,808,499
Apr 17, 20251.61001.63001.59001.61001.610029,909,000
Apr 16, 20251.63001.63001.57001.61001.610049,618,752
Apr 15, 20251.68001.68001.62001.63001.630049,799,088
Apr 14, 20251.72001.72001.67001.68001.680058,788,450
Apr 11, 20251.61001.76001.59001.66001.660095,557,250
Apr 10, 20251.56001.63001.54001.61001.610067,325,250
Apr 9, 20251.50001.56001.39001.54001.540079,252,872
Apr 8, 20251.48001.54001.46001.52001.520056,024,267
Apr 7, 20251.59001.59001.51001.51001.5100105,174,400
Apr 3, 20251.68001.71001.67001.68001.680036,363,700
Apr 2, 20251.67001.73001.66001.70001.700052,357,453
Apr 1, 20251.65001.69001.65001.67001.670031,869,191
Mar 31, 20251.65001.66001.62001.66001.660049,737,391
Mar 28, 20251.70001.71001.66001.67001.670037,669,726
Mar 27, 20251.71001.72001.68001.70001.700032,171,650
Mar 26, 20251.70001.72001.68001.71001.710038,276,450
Mar 25, 20251.72001.72001.69001.71001.710035,072,350
Mar 24, 20251.77001.78001.69001.71001.710080,972,591
Mar 21, 20251.79001.80001.77001.78001.780047,101,050
Mar 20, 20251.79001.83001.78001.79001.790070,332,650
Mar 19, 20251.81001.82001.77001.78001.780043,856,442
Mar 18, 20251.84001.85001.79001.80001.800065,991,500
Mar 17, 20251.80001.87001.79001.83001.8300104,992,936
Mar 14, 20251.77001.81001.76001.80001.800059,685,575
Mar 13, 20251.81001.82001.75001.77001.770078,115,000
Mar 12, 20251.77001.84001.77001.82001.8200108,178,121
Mar 11, 20251.76001.79001.75001.78001.780054,394,850
Mar 10, 20251.78001.81001.76001.77001.770047,994,400
Mar 7, 20251.81001.81001.77001.78001.780065,845,184
Mar 6, 20251.79001.84001.79001.82001.820064,160,070
Mar 5, 20251.81001.81001.75001.80001.800056,328,708
Mar 4, 20251.80001.82001.77001.81001.810056,986,829
Mar 3, 20251.84001.86001.79001.81001.810073,662,750
Feb 28, 20251.90001.90001.82001.83001.830089,392,200
Feb 27, 20251.92001.95001.87001.90001.900099,635,750
Feb 26, 20251.88001.95001.87001.94001.9400129,315,800
Feb 25, 20251.85001.92001.84001.87001.870090,536,501
Feb 24, 20251.83001.93001.83001.89001.8900139,089,316
Feb 21, 20251.83001.85001.78001.83001.830089,548,825
Feb 20, 20251.82001.85001.81001.83001.830061,864,597
Feb 19, 20251.81001.85001.81001.82001.820069,946,880
Feb 18, 20251.91001.92001.81001.81001.8100117,407,100
Feb 17, 20251.88001.96001.88001.92001.9200111,206,300
Feb 14, 20251.94001.96001.88001.89001.8900120,975,482
Feb 13, 20251.94002.01001.91001.97001.9700185,976,141
Feb 12, 20251.91001.95001.88001.92001.9200110,196,364
Feb 11, 20251.97001.98001.89001.92001.9200186,709,566
Feb 10, 20251.82001.98001.82001.98001.9800229,651,310
Feb 7, 20251.72001.84001.71001.80001.8000134,613,350
Feb 6, 20251.70001.72001.65001.72001.720082,297,659
Feb 5, 20251.66001.72001.65001.70001.700073,739,711
Jan 27, 20251.70001.72001.65001.65001.650055,294,330
Jan 24, 20251.66001.68001.62001.67001.670076,673,756
Jan 23, 20251.73001.76001.67001.68001.680075,648,800
Jan 22, 20251.76001.76001.70001.71001.710078,421,939
Jan 21, 20251.82001.84001.76001.77001.770063,844,110
Jan 20, 20251.80001.83001.72001.81001.8100107,666,428
Jan 17, 20251.86001.86001.82001.83001.830070,751,970
Jan 16, 20251.86001.93001.84001.87001.870097,700,876
Jan 15, 20251.89001.91001.84001.86001.860093,780,776
Jan 14, 20251.82001.91001.81001.90001.9000121,796,713
Jan 13, 20251.80001.84001.77001.80001.800086,203,150
Jan 10, 20251.91001.92001.83001.84001.8400137,007,242
Jan 9, 20251.97001.98001.93001.94001.9400115,223,100
Jan 8, 20252.00002.01001.93002.00002.0000143,436,300
Jan 7, 20251.93002.05001.91002.03002.0300174,970,586
Jan 6, 20251.84002.07001.78001.96001.9600217,235,639
Jan 3, 20251.95001.97001.85001.89001.8900245,599,632
Jan 2, 20251.81001.99001.80001.99001.9900307,772,139
Dec 31, 20241.87001.93001.81001.81001.8100147,436,866
Dec 30, 20241.93001.93001.81001.86001.8600152,242,751
Dec 27, 20241.90002.06001.86001.95001.9500206,429,210
Dec 26, 20241.89001.98001.88001.91001.9100106,536,424
Dec 25, 20241.97001.99001.85001.91001.9100127,824,150
Dec 24, 20242.02002.05001.93001.98001.9800163,665,000
Dec 23, 20242.20002.22002.01002.03002.0300227,138,505
Dec 20, 20242.28002.31002.21002.22002.2200171,217,914
Dec 19, 20242.31002.37002.20002.24002.2400273,638,001
Dec 18, 20242.34002.53002.34002.37002.3700380,144,667
Dec 17, 20242.88002.88002.60002.60002.6000344,087,363
Dec 16, 20242.51002.89002.51002.89002.8900386,354,665
Dec 13, 20242.79002.87002.61002.63002.6300743,850,445
Dec 12, 20242.61002.61002.50002.61002.6100269,155,336
Dec 11, 20242.15002.37002.10002.37002.3700359,048,019
Dec 10, 20242.30002.30002.13002.15002.1500309,636,787
Dec 9, 20242.30002.53002.15002.23002.2300486,476,148
Dec 6, 20242.15002.30002.09002.30002.3000500,181,040
Dec 5, 20241.86002.09001.86002.09002.0900293,856,929
Dec 4, 20241.93002.01001.89001.90001.9000128,814,350
Dec 3, 20241.97001.98001.88001.96001.9600151,961,053
Dec 2, 20241.81001.99001.79001.97001.9700239,631,752
Nov 29, 20241.78001.84001.74001.81001.810085,003,297
Nov 28, 20241.78001.83001.76001.80001.800091,006,317
Nov 27, 20241.73001.77001.68001.77001.770075,103,137
Nov 26, 20241.75001.81001.74001.75001.750064,012,349
Nov 25, 20241.79001.80001.72001.76001.760087,100,190
Nov 22, 20241.84001.92001.81001.81001.8100113,952,459
Nov 21, 20241.87001.87001.82001.85001.850077,133,809
Nov 20, 20241.82001.91001.80001.88001.8800102,723,486
Nov 19, 20241.86001.87001.76001.84001.8400122,511,477
Nov 18, 20241.85001.96001.85001.89001.8900134,138,046
Nov 15, 20241.90001.93001.82001.82001.8200106,769,552
Nov 14, 20242.02002.02001.91001.92001.920076,757,250
Nov 13, 20241.99002.03001.95001.99001.990090,797,176
Nov 12, 20242.08002.12002.00002.03002.0300160,137,684
Nov 11, 20242.05002.23002.02002.12002.1200187,690,448
Nov 8, 20242.15002.20002.07002.09002.0900217,132,304
Nov 7, 20241.98002.17001.95002.13002.1300270,945,637
Nov 6, 20242.04002.04001.95002.01002.0100198,924,525
Nov 5, 20241.99002.07001.97002.04002.0400184,561,178
Nov 4, 20241.97002.05001.92001.97001.9700177,868,487
Nov 1, 20242.30002.34002.00002.01002.0100355,352,159
Oct 31, 20242.02002.21002.02002.21002.2100381,655,656
Oct 30, 20242.09002.17001.96002.01002.0100369,330,921
Oct 29, 20242.14002.30002.10002.18002.1800472,413,365
Oct 28, 20241.91002.09001.80002.09002.0900373,866,284
Oct 25, 20241.85001.95001.75001.90001.9000338,939,212
Oct 24, 20241.62001.82001.58001.82001.8200261,034,418
Oct 23, 20241.75001.78001.62001.65001.6500284,096,805
Oct 22, 20241.51001.66001.51001.66001.6600240,941,283
Oct 21, 20241.53001.55001.49001.51001.5100133,113,182
Oct 18, 20241.47001.58001.46001.54001.5400167,070,825
Oct 17, 20241.58001.61001.50001.51001.5100149,726,535
Oct 16, 20241.54001.64001.51001.59001.5900131,776,871
Oct 15, 20241.60001.66001.56001.58001.5800134,504,200
Oct 14, 20241.62001.68001.53001.64001.6400175,005,389
Oct 11, 20241.60001.64001.52001.55001.5500169,715,561
Oct 10, 20241.72001.80001.68001.68001.6800227,536,849
Oct 9, 20241.90002.02001.87001.87001.8700295,067,164
Oct 8, 20242.08002.08001.70002.08002.0800455,410,074
Sep 30, 20241.89001.89001.89001.89001.890015,873,397
Sep 27, 20241.72001.72001.72001.72001.720087,365,705
Sep 26, 20241.46001.56001.42001.56001.5600333,720,060
Sep 25, 20241.42001.42001.42001.42001.420019,142,353
Sep 24, 20241.24001.29001.23001.29001.290086,926,448
Sep 23, 20241.07001.17001.06001.17001.1700168,313,762
Sep 20, 20241.04001.07001.03001.06001.060076,001,420
Sep 19, 20241.03001.05001.02001.04001.040056,149,852
Sep 18, 20241.03001.04001.01001.03001.030049,658,427
Sep 13, 20241.02001.05001.02001.03001.030049,304,325
Sep 12, 20241.02001.03001.01001.02001.020020,155,789
Sep 11, 20241.02001.03001.01001.02001.020028,550,800
Sep 10, 20241.05001.05001.01001.03001.030065,285,600
Sep 9, 20241.03001.10001.02001.05001.050080,170,209
Sep 6, 20241.03001.05001.02001.04001.040025,344,451
Sep 5, 20241.02001.04001.02001.03001.030018,707,680
Sep 4, 20241.03001.05001.02001.02001.020033,035,051
Sep 3, 20241.04001.05001.03001.04001.040030,445,390
Sep 2, 20241.02001.06001.02001.04001.040053,554,141
Aug 30, 20241.01001.04001.00001.02001.020044,860,779
Aug 29, 20241.00001.02000.99001.00001.000027,914,971
Aug 28, 20240.99001.01000.99001.00001.000029,346,761
Aug 27, 20241.01001.02000.99000.99000.990023,051,500
Aug 26, 20241.00001.03000.99001.02001.020036,215,150
Aug 23, 20241.01001.02000.99001.01001.010043,753,827
Aug 22, 20241.03001.04001.00001.02001.020047,687,850
Aug 21, 20241.04001.05001.03001.04001.040023,733,950
Aug 20, 20241.04001.06001.03001.04001.040045,221,700
Aug 19, 20241.04001.08001.03001.05001.050058,126,233
Aug 16, 20241.05001.05001.03001.03001.030027,706,450
Aug 15, 20241.03001.06001.02001.05001.050047,096,750
Aug 14, 20241.04001.06001.03001.04001.040033,835,650
Aug 13, 20241.04001.06001.02001.05001.050041,469,950
Aug 12, 20241.06001.07001.04001.04001.040060,482,201
Aug 9, 20241.08001.13001.06001.08001.080087,298,415
Aug 8, 20241.05001.10001.04001.08001.080084,865,524
Aug 7, 20241.07001.07001.04001.06001.060070,658,865
Aug 6, 20241.10001.11001.06001.08001.0800100,936,208
Aug 5, 20241.06001.18001.06001.11001.1100174,168,134
Aug 2, 20241.04001.10001.03001.08001.0800117,417,451
Aug 1, 20241.03001.10001.01001.06001.0600104,300,564
Jul 31, 20240.99001.06000.98001.04001.0400100,541,984
Jul 30, 20240.99001.01000.97001.00001.000053,633,823
Jul 29, 20240.97001.01000.95001.00001.000062,964,512
Jul 26, 20240.97000.99000.96000.97000.970038,030,391
Jul 25, 20240.97000.99000.96000.97000.970035,765,900
Jul 24, 20241.00001.00000.98000.98000.980036,398,664
Jul 23, 20241.01001.03001.00001.01001.010037,708,889
Jul 22, 20241.02001.03000.99001.02001.020044,585,681
Jul 19, 20240.98001.02000.95001.01001.010090,358,332
Jul 18, 20241.00001.00000.93000.99000.990088,186,178
Jul 17, 20241.03001.04000.98001.01001.010065,276,430
Jul 16, 20241.03001.04001.02001.03001.030047,348,553
Jul 15, 20241.05001.06001.02001.02001.020061,979,601
Jul 12, 20241.03001.09001.03001.07001.070099,194,031
Jul 11, 20241.04001.05001.01001.03001.030069,867,612
Jul 10, 20241.02001.04001.01001.02001.020064,792,291
Jul 9, 20241.06001.08001.02001.05001.050086,018,194
Jul 8, 20241.04001.10001.03001.06001.060080,098,051
Jul 5, 20241.15001.15001.15001.15001.1500-
Jul 4, 20241.07001.20001.03001.15001.1500264,770,883
Jul 3, 20241.13001.13001.10001.13001.1300201,120,041
Jul 2, 20241.03001.03001.03001.03001.03006,184,761
Jul 1, 20240.94000.94000.94000.94000.940011,376,416
Jun 28, 20240.78000.86000.77000.85000.8500115,861,862
Jun 27, 20240.85000.88000.81000.82000.8200112,528,422
Jun 26, 20240.81000.85000.78000.83000.8300117,743,143
Jun 25, 20240.83000.89000.77000.85000.8500148,868,672
Jun 24, 20240.84000.90000.84000.86000.8600100,963,965
Jun 21, 20240.95000.95000.89000.89000.8900167,702,769
Jun 20, 20241.05001.06000.97000.99000.990065,428,615
Jun 19, 20241.07001.08001.05001.06001.060021,967,350
Jun 18, 20241.05001.08001.04001.07001.070020,934,150
Jun 17, 20241.06001.07001.04001.05001.050021,872,108
Jun 14, 20241.05001.08001.05001.06001.060029,491,975
Jun 13, 20241.10001.13001.06001.07001.070043,985,202
Jun 12, 20241.06001.11001.06001.11001.110049,229,201
Jun 11, 20241.05001.11001.04001.08001.080038,040,609
Jun 7, 20241.05001.10001.05001.08001.080058,701,786
Jun 6, 20241.11001.12001.03001.04001.040081,338,449
Jun 5, 20241.06001.19001.05001.14001.1400109,665,697
Jun 4, 20241.05001.08001.01001.08001.080071,611,290
Jun 3, 20241.16001.17001.05001.05001.050086,095,289
May 31, 20241.14001.21001.14001.17001.170054,519,846
May 30, 20241.28001.29001.15001.15001.150084,411,075
May 29, 20241.30001.32001.27001.28001.280023,186,401
May 28, 20241.33001.34001.30001.30001.300014,429,762
May 27, 20241.35001.36001.31001.34001.340010,403,600
May 24, 20241.34001.37001.34001.35001.35009,651,209
May 23, 20241.41001.41001.34001.35001.350018,215,900
May 22, 20241.40001.42001.39001.41001.410011,208,501
May 21, 20241.42001.43001.39001.40001.400015,250,100
May 20, 20241.47001.47001.42001.43001.430031,833,100
May 17, 20241.41001.45001.38001.44001.440031,277,944
May 16, 20241.37001.41001.35001.40001.400025,180,564
May 15, 20241.36001.37001.35001.36001.360010,416,918
May 14, 20241.36001.37001.35001.36001.360011,157,898
May 13, 20241.39001.39001.35001.36001.360017,609,318
May 10, 20241.37001.41001.36001.40001.400024,189,049
May 9, 20241.37001.39001.36001.37001.370013,288,814
May 8, 20241.37001.38001.35001.35001.350013,822,020
May 7, 20241.38001.38001.35001.37001.370015,397,803
May 6, 20241.36001.39001.36001.38001.380019,853,533
Apr 30, 20241.38001.40001.35001.36001.360022,805,981