Zhejiang Jiahua Energy Chemical Industry Co.,Ltd. (SHA:600273)
China · Delayed Price · Currency is CNY 11.13
+0.37 (3.44%)
At close: Jan 23, 2026
SHA:600273 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 10.86 | 11.23 | 10.80 | 11.13 | 11.13 | 3.44% | 38,436,480 |
| Jan 22, 2026 | 10.77 | 10.90 | 10.60 | 10.76 | 10.76 | -0.19% | 25,720,680 |
| Jan 21, 2026 | 10.86 | 10.95 | 10.67 | 10.78 | 10.78 | -1.19% | 34,711,970 |
| Jan 20, 2026 | 10.23 | 11.14 | 10.18 | 10.91 | 10.91 | 6.34% | 64,059,040 |
| Jan 19, 2026 | 9.69 | 10.38 | 9.65 | 10.26 | 10.26 | 5.45% | 39,793,500 |
| Jan 16, 2026 | 10.07 | 10.09 | 9.69 | 9.73 | 9.73 | -3.66% | 28,290,330 |
| Jan 15, 2026 | 9.71 | 10.26 | 9.63 | 10.10 | 10.10 | 4.12% | 54,082,070 |
| Jan 14, 2026 | 9.26 | 9.77 | 9.20 | 9.70 | 9.70 | 4.64% | 52,043,160 |
| Jan 13, 2026 | 9.39 | 9.49 | 9.26 | 9.27 | 9.27 | -1.38% | 23,807,800 |
| Jan 12, 2026 | 9.36 | 9.59 | 9.26 | 9.40 | 9.40 | -0.53% | 25,361,450 |
| Jan 9, 2026 | 9.50 | 9.51 | 9.32 | 9.45 | 9.45 | -0.63% | 27,840,850 |
| Jan 8, 2026 | 9.55 | 9.63 | 9.38 | 9.51 | 9.51 | -0.52% | 32,571,010 |
| Jan 7, 2026 | 9.55 | 9.88 | 9.40 | 9.56 | 9.56 | -0.31% | 64,281,530 |
| Jan 6, 2026 | 8.75 | 9.59 | 8.75 | 9.59 | 9.59 | 9.98% | 79,336,040 |
| Jan 5, 2026 | 8.76 | 8.78 | 8.60 | 8.72 | 8.72 | -0.23% | 22,487,880 |
| Dec 31, 2025 | 8.44 | 8.83 | 8.44 | 8.74 | 8.74 | 3.68% | 32,834,420 |
| Dec 30, 2025 | 8.38 | 8.47 | 8.36 | 8.43 | 8.43 | 0.24% | 10,091,500 |
| Dec 29, 2025 | 8.44 | 8.46 | 8.35 | 8.41 | 8.41 | -0.36% | 9,725,364 |
| Dec 26, 2025 | 8.39 | 8.45 | 8.35 | 8.44 | 8.44 | 0.72% | 13,911,000 |
| Dec 25, 2025 | 8.35 | 8.42 | 8.35 | 8.38 | 8.38 | - | 8,333,022 |
| Dec 24, 2025 | 8.33 | 8.38 | 8.29 | 8.38 | 8.38 | 0.60% | 8,854,160 |
| Dec 23, 2025 | 8.32 | 8.38 | 8.30 | 8.33 | 8.33 | 0.12% | 9,324,430 |
| Dec 22, 2025 | 8.37 | 8.40 | 8.32 | 8.32 | 8.32 | -0.48% | 10,757,160 |
| Dec 19, 2025 | 8.37 | 8.41 | 8.30 | 8.36 | 8.36 | 0.12% | 11,657,260 |
| Dec 18, 2025 | 8.25 | 8.44 | 8.24 | 8.35 | 8.35 | 1.09% | 18,013,890 |
| Dec 17, 2025 | 8.22 | 8.31 | 8.20 | 8.26 | 8.26 | 0.24% | 10,287,580 |
| Dec 16, 2025 | 8.25 | 8.27 | 8.20 | 8.24 | 8.24 | -0.12% | 10,573,100 |
| Dec 15, 2025 | 8.21 | 8.31 | 8.21 | 8.25 | 8.25 | 0.24% | 11,473,820 |
| Dec 12, 2025 | 8.27 | 8.30 | 8.21 | 8.23 | 8.23 | -0.12% | 18,266,050 |
| Dec 11, 2025 | 8.27 | 8.31 | 8.21 | 8.24 | 8.24 | -0.12% | 15,472,420 |
| Dec 10, 2025 | 8.17 | 8.29 | 8.11 | 8.25 | 8.25 | 0.98% | 19,369,143 |
| Dec 9, 2025 | 8.26 | 8.28 | 8.15 | 8.17 | 8.17 | -1.21% | 14,205,970 |
| Dec 8, 2025 | 8.30 | 8.34 | 8.24 | 8.27 | 8.27 | -0.48% | 12,051,080 |
| Dec 5, 2025 | 8.24 | 8.32 | 8.22 | 8.31 | 8.31 | 0.85% | 13,273,519 |
| Dec 4, 2025 | 8.31 | 8.33 | 8.23 | 8.24 | 8.24 | -0.96% | 12,873,095 |
| Dec 3, 2025 | 8.31 | 8.38 | 8.29 | 8.32 | 8.32 | 0.24% | 14,928,370 |
| Dec 2, 2025 | 8.30 | 8.32 | 8.26 | 8.30 | 8.30 | 0.12% | 11,639,920 |
| Dec 1, 2025 | 8.27 | 8.32 | 8.20 | 8.29 | 8.29 | -0.36% | 26,716,400 |
| Nov 28, 2025 | 8.34 | 8.35 | 8.28 | 8.32 | 8.32 | - | 10,758,940 |
| Nov 27, 2025 | 8.35 | 8.37 | 8.30 | 8.32 | 8.32 | -0.12% | 11,848,430 |
| Nov 26, 2025 | 8.34 | 8.40 | 8.30 | 8.33 | 8.33 | 0.24% | 12,574,020 |
| Nov 25, 2025 | 8.35 | 8.37 | 8.30 | 8.31 | 8.31 | - | 14,669,650 |
| Nov 24, 2025 | 8.40 | 8.42 | 8.26 | 8.31 | 8.31 | -0.72% | 19,869,382 |
| Nov 21, 2025 | 8.57 | 8.57 | 8.33 | 8.37 | 8.37 | -2.45% | 25,015,100 |
| Nov 20, 2025 | 8.69 | 8.73 | 8.58 | 8.58 | 8.58 | -0.81% | 13,778,990 |
| Nov 19, 2025 | 8.65 | 8.71 | 8.53 | 8.65 | 8.65 | 0.12% | 19,449,840 |
| Nov 18, 2025 | 8.86 | 8.87 | 8.59 | 8.64 | 8.64 | -2.48% | 18,742,000 |
| Nov 17, 2025 | 9.00 | 9.04 | 8.85 | 8.86 | 8.86 | -1.77% | 20,299,700 |
| Nov 14, 2025 | 9.06 | 9.23 | 9.02 | 9.02 | 9.02 | -0.99% | 16,611,510 |
| Nov 13, 2025 | 9.08 | 9.11 | 9.03 | 9.11 | 9.11 | 0.22% | 14,917,400 |