Stock listing
Shenzhen:002909 Guangzhou Jointas Chemical Joint Stock Co., Ltd. (集泰股份) 股价
Follow Guangzhou Jointas Chemical Joint Stock Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002909
¥6.05 CNY -0.17 (-2.7%)
Close on Oct 20, 2026
- Day range
- ¥6.02 – ¥6.25 CNYOct 20, 2026
- Volume
- 18.84M sharesOct 20, 2026
- Market cap
- ¥2.36B CNYAt the close on Oct 20, 2026 · price × 390.0M shares outstanding
- 52-week range
- ¥4.16 – ¥9.49 CNYLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · SZSE:002909 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥6.05 | -0.17 | -2.7% | ¥6.21 | ¥6.25 | ¥6.02 | 18,839,201 | |
| ¥6.22 | +0.03 | +0.5% | ¥6.13 | ¥6.35 | ¥5.80 | 33,574,300 | |
| ¥6.19 | -0.04 | -0.6% | ¥6.35 | ¥6.38 | ¥6.14 | 22,195,800 | |
| ¥6.23 | -0.25 | -3.9% | ¥6.23 | ¥6.39 | ¥6.15 | 23,350,848 | |
| ¥6.48 | -0.31 | -4.6% | ¥6.84 | ¥6.84 | ¥6.38 | 27,371,711 | |
| ¥6.79 | +0.36 | +5.6% | ¥6.45 | ¥6.86 | ¥6.19 | 42,336,180 | |
| ¥6.43 | -0.37 | -5.4% | ¥6.72 | ¥6.87 | ¥6.43 | 33,074,070 | |
| ¥6.80 | +0.12 | +1.8% | ¥6.67 | ¥6.88 | ¥6.44 | 47,702,301 | |
| ¥6.68 | -0.03 | -0.4% | ¥6.75 | ¥7.08 | ¥6.67 | 55,647,738 | |
| ¥6.71 | -0.34 | -4.8% | ¥6.95 | ¥6.95 | ¥6.65 | 74,523,008 | |
| ¥7.05 | -0.41 | -5.5% | ¥6.71 | ¥7.34 | ¥6.71 | 123,181,891 | |
| ¥7.46 | -0.83 | -10.0% | ¥7.90 | ¥8.04 | ¥7.46 | 16,353,700 | |
| ¥8.29 | +0.75 | +9.9% | ¥7.67 | ¥8.29 | ¥7.67 | 75,549,359 | |
| ¥7.54 | +0.69 | +10.1% | ¥6.85 | ¥7.54 | ¥6.69 | 74,133,719 | |
| ¥6.85 | -0.02 | -0.3% | ¥6.78 | ¥7.07 | ¥6.66 | 61,752,301 | |
| ¥6.87 | +0.38 | +5.9% | ¥6.49 | ¥7.14 | ¥6.40 | 66,645,258 | |
| ¥6.49 | 0.00 | 0.0% | ¥6.55 | ¥6.62 | ¥6.45 | 40,158,281 | |
| ¥6.49 | -0.02 | -0.3% | ¥6.43 | ¥6.55 | ¥6.36 | 45,460,168 | |
| ¥6.51 | +0.18 | +2.8% | ¥6.20 | ¥6.58 | ¥6.19 | 63,908,449 | |
| ¥6.33 | -0.41 | -6.1% | ¥6.60 | ¥6.72 | ¥6.22 | 84,534,805 | |
| ¥6.74 | -0.75 | -10.0% | ¥6.78 | ¥7.08 | ¥6.74 | 97,597,578 | |
| ¥7.49 | -0.83 | -10.0% | ¥7.99 | ¥8.09 | ¥7.49 | 35,952,504 | |
| ¥8.32 | -0.29 | -3.4% | ¥8.60 | ¥8.76 | ¥7.80 | 107,785,227 | |
| ¥8.61 | -0.11 | -1.3% | ¥8.99 | ¥9.49 | ¥8.25 | 148,845,938 | |
| ¥8.72 | +0.79 | +10.0% | ¥7.80 | ¥8.72 | ¥7.79 | 135,999,531 | |
| ¥7.93 | +0.72 | +10.0% | ¥7.54 | ¥7.93 | ¥7.24 | 104,663,398 | |
| ¥7.21 | -0.80 | -10.0% | ¥8.56 | ¥8.57 | ¥7.21 | 143,948,391 | |
| ¥8.01 | +0.73 | +10.0% | ¥8.01 | ¥8.01 | ¥7.90 | 45,999,992 | |
| ¥7.28 | +0.66 | +10.0% | ¥7.28 | ¥7.28 | ¥7.28 | 26,407,809 | |
| ¥6.62 | +0.60 | +10.0% | ¥6.28 | ¥6.62 | ¥5.76 | 59,446,316 | |
| ¥6.02 | +0.55 | +10.1% | ¥5.43 | ¥6.02 | ¥5.35 | 18,109,256 | |
| ¥5.47 | +0.10 | +1.9% | ¥5.36 | ¥5.48 | ¥5.28 | 14,285,500 | |
| ¥5.37 | +0.06 | +1.1% | ¥5.31 | ¥5.64 | ¥5.29 | 16,546,096 | |
| ¥5.31 | 0.00 | 0.0% | ¥5.30 | ¥5.36 | ¥5.27 | 5,149,400 | |
| ¥5.31 | +0.16 | +3.1% | ¥5.15 | ¥5.34 | ¥5.09 | 6,420,800 | |
| ¥5.15 | -0.07 | -1.3% | ¥5.24 | ¥5.26 | ¥5.10 | 3,521,000 | |
| ¥5.22 | +0.03 | +0.6% | ¥5.17 | ¥5.25 | ¥5.06 | 4,643,527 | |
| ¥5.19 | +0.11 | +2.2% | ¥5.10 | ¥5.21 | ¥5.10 | 5,543,400 | |
| ¥5.08 | -0.15 | -2.9% | ¥5.20 | ¥5.23 | ¥5.06 | 7,324,298 | |
| ¥5.23 | -0.03 | -0.6% | ¥5.23 | ¥5.27 | ¥5.16 | 4,999,500 | |
| ¥5.26 | +0.11 | +2.1% | ¥5.16 | ¥5.26 | ¥5.11 | 6,249,100 | |
| ¥5.15 | 0.00 | 0.0% | ¥5.13 | ¥5.19 | ¥5.07 | 7,954,484 | |
| ¥5.15 | -0.06 | -1.2% | ¥5.28 | ¥5.28 | ¥5.12 | 6,261,700 | |
| ¥5.21 | +0.06 | +1.2% | ¥5.15 | ¥5.22 | ¥5.15 | 3,856,936 | |
| ¥5.15 | -0.01 | -0.2% | ¥5.19 | ¥5.20 | ¥5.08 | 5,524,300 | |
| ¥5.16 | +0.16 | +3.2% | ¥5.03 | ¥5.16 | ¥4.97 | 6,408,833 | |
| ¥5.00 | -0.04 | -0.8% | ¥5.02 | ¥5.05 | ¥4.88 | 5,477,913 | |
| ¥5.04 | +0.08 | +1.6% | ¥4.96 | ¥5.05 | ¥4.91 | 5,220,080 | |
| ¥4.96 | -0.04 | -0.8% | ¥5.03 | ¥5.06 | ¥4.91 | 5,473,623 | |
| ¥5.00 | +0.07 | +1.4% | ¥4.95 | ¥5.03 | ¥4.91 | 6,557,300 | |
| ¥4.93 | +0.19 | +4.0% | ¥4.79 | ¥4.94 | ¥4.75 | 5,829,460 | |
| ¥4.74 | +0.09 | +1.9% | ¥4.71 | ¥4.78 | ¥4.66 | 5,318,800 | |
| ¥4.65 | -0.06 | -1.3% | ¥4.72 | ¥4.80 | ¥4.62 | 6,842,900 | |
| ¥4.71 | +0.07 | +1.5% | ¥4.63 | ¥4.74 | ¥4.60 | 7,699,300 | |
| ¥4.64 | +0.04 | +0.9% | ¥4.60 | ¥4.70 | ¥4.55 | 6,323,300 | |
| ¥4.60 | +0.17 | +3.8% | ¥4.50 | ¥4.63 | ¥4.45 | 9,095,000 | |
| ¥4.43 | -0.09 | -2.0% | ¥4.48 | ¥4.50 | ¥4.33 | 5,873,740 | |
| ¥4.52 | +0.26 | +6.1% | ¥4.26 | ¥4.53 | ¥4.24 | 10,319,147 | |
| ¥4.26 | -0.16 | -3.6% | ¥4.42 | ¥4.48 | ¥4.25 | 8,280,200 | |
| ¥4.42 | +0.02 | +0.5% | ¥4.42 | ¥4.48 | ¥4.16 | 11,108,700 | |
| ¥4.40 | -0.24 | -5.2% | ¥4.69 | ¥4.79 | ¥4.35 | 10,043,840 |
- Ticker
- Shenzhen:002909
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shenzhen
- Currency
- CNY
Guangzhou Jointas Chemical Joint Stock Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
Log in to ask 6ix AI your own questions about Guangzhou Jointas Chemical Joint Stock Co., Ltd.