Zhejiang Jiahua Energy Chemical Industry Co.,Ltd. (SHA:600273)
China · Delayed Price · Currency is CNY 8.06
-0.14 (-1.71%)
May 7, 2026, 3:00 PM CST
SHA:600273 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 8.20 | 8.21 | 8.06 | 8.08 | - | -1.46% | 13,145,602 |
| May 6, 2026 | 8.22 | 8.23 | 8.09 | 8.20 | 8.20 | 0.37% | 25,846,130 |
| Apr 30, 2026 | 8.40 | 8.41 | 8.16 | 8.17 | 8.17 | -2.27% | 21,589,150 |
| Apr 29, 2026 | 8.26 | 8.40 | 8.23 | 8.36 | 8.36 | 1.09% | 17,525,960 |
| Apr 28, 2026 | 8.35 | 8.35 | 8.14 | 8.27 | 8.27 | -0.24% | 35,455,280 |
| Apr 27, 2026 | 8.41 | 8.43 | 8.18 | 8.29 | 8.29 | -6.43% | 38,726,140 |
| Apr 24, 2026 | 8.96 | 9.03 | 8.84 | 8.86 | 8.86 | -1.34% | 16,107,730 |
| Apr 23, 2026 | 8.95 | 9.03 | 8.82 | 8.98 | 8.98 | - | 13,399,190 |
| Apr 22, 2026 | 8.90 | 9.02 | 8.89 | 8.98 | 8.98 | 0.67% | 11,274,900 |
| Apr 21, 2026 | 8.89 | 9.01 | 8.79 | 8.92 | 8.92 | 0.11% | 15,603,200 |
| Apr 20, 2026 | 9.06 | 9.13 | 8.91 | 8.91 | 8.91 | -1.44% | 18,266,700 |
| Apr 17, 2026 | 9.16 | 9.19 | 8.99 | 9.04 | 9.04 | -1.31% | 13,285,920 |
| Apr 16, 2026 | 9.05 | 9.17 | 9.01 | 9.16 | 9.16 | 1.78% | 12,492,800 |
| Apr 15, 2026 | 9.01 | 9.07 | 8.93 | 9.00 | 9.00 | 0.45% | 12,053,850 |
| Apr 14, 2026 | 9.01 | 9.08 | 8.83 | 8.96 | 8.96 | -0.44% | 15,097,150 |
| Apr 13, 2026 | 9.15 | 9.17 | 8.98 | 9.00 | 9.00 | -1.10% | 18,195,610 |
| Apr 10, 2026 | 9.28 | 9.33 | 9.05 | 9.10 | 9.10 | -1.94% | 25,869,400 |
| Apr 9, 2026 | 9.38 | 9.51 | 9.26 | 9.28 | 9.28 | -1.80% | 16,004,800 |
| Apr 8, 2026 | 9.31 | 9.46 | 9.25 | 9.45 | 9.45 | 1.72% | 20,677,880 |
| Apr 7, 2026 | 9.03 | 9.33 | 8.97 | 9.29 | 9.29 | 3.57% | 18,631,100 |
| Apr 3, 2026 | 9.17 | 9.21 | 8.91 | 8.97 | 8.97 | -2.39% | 15,217,500 |
| Apr 2, 2026 | 9.26 | 9.26 | 9.13 | 9.19 | 9.19 | -0.76% | 10,929,200 |
| Apr 1, 2026 | 9.22 | 9.35 | 9.19 | 9.26 | 9.26 | 1.42% | 14,482,400 |
| Mar 31, 2026 | 9.27 | 9.31 | 9.11 | 9.13 | 9.13 | -1.40% | 13,924,600 |
| Mar 30, 2026 | 9.16 | 9.35 | 9.06 | 9.26 | 9.26 | - | 22,107,530 |
| Mar 27, 2026 | 8.97 | 9.32 | 8.93 | 9.26 | 9.26 | 2.55% | 21,916,200 |
| Mar 26, 2026 | 8.99 | 9.26 | 8.99 | 9.03 | 9.03 | - | 18,482,380 |
| Mar 25, 2026 | 8.95 | 9.15 | 8.92 | 9.03 | 9.03 | 1.46% | 17,876,860 |
| Mar 24, 2026 | 8.80 | 8.96 | 8.69 | 8.90 | 8.90 | 3.01% | 25,698,030 |
| Mar 23, 2026 | 9.00 | 9.08 | 8.57 | 8.64 | 8.64 | -5.26% | 36,167,330 |
| Mar 20, 2026 | 9.31 | 9.47 | 9.07 | 9.12 | 9.12 | -2.04% | 27,336,130 |
| Mar 19, 2026 | 9.89 | 9.89 | 9.24 | 9.31 | 9.31 | -5.86% | 28,831,700 |
| Mar 18, 2026 | 9.88 | 9.95 | 9.75 | 9.89 | 9.89 | -0.10% | 16,847,098 |
| Mar 17, 2026 | 10.11 | 10.28 | 9.90 | 9.90 | 9.90 | -2.46% | 16,720,940 |
| Mar 16, 2026 | 10.38 | 10.49 | 9.93 | 10.15 | 10.15 | -1.26% | 28,125,000 |
| Mar 13, 2026 | 10.50 | 10.61 | 10.21 | 10.28 | 10.28 | -2.47% | 41,814,990 |
| Mar 12, 2026 | 10.79 | 10.86 | 10.49 | 10.54 | 10.54 | -1.40% | 27,939,550 |
| Mar 11, 2026 | 10.56 | 10.77 | 10.43 | 10.69 | 10.69 | 0.66% | 23,542,260 |
| Mar 10, 2026 | 10.50 | 10.88 | 10.50 | 10.62 | 10.62 | 0.38% | 26,121,132 |
| Mar 9, 2026 | 11.32 | 11.32 | 10.39 | 10.58 | 10.58 | -5.54% | 50,847,630 |
| Mar 6, 2026 | 10.73 | 11.27 | 10.65 | 11.20 | 11.20 | 3.99% | 32,081,861 |
| Mar 5, 2026 | 10.85 | 10.93 | 10.65 | 10.77 | 10.77 | 0.47% | 23,026,784 |
| Mar 4, 2026 | 10.76 | 11.00 | 10.66 | 10.72 | 10.72 | -1.83% | 33,148,999 |
| Mar 3, 2026 | 11.57 | 11.68 | 10.79 | 10.92 | 10.92 | -5.54% | 49,547,030 |
| Mar 2, 2026 | 11.79 | 11.88 | 11.24 | 11.56 | 11.56 | - | 31,646,220 |
| Feb 27, 2026 | 11.45 | 11.71 | 11.41 | 11.56 | 11.56 | 0.43% | 17,237,650 |
| Feb 26, 2026 | 11.79 | 11.88 | 11.47 | 11.51 | 11.51 | -2.70% | 18,123,400 |
| Feb 25, 2026 | 11.86 | 12.25 | 11.75 | 11.83 | 11.83 | -1.09% | 23,988,100 |
| Feb 24, 2026 | 11.58 | 12.04 | 11.40 | 11.96 | 11.96 | 3.55% | 22,096,560 |
| Feb 13, 2026 | 11.70 | 11.82 | 11.52 | 11.55 | 11.55 | -2.04% | 14,741,095 |