Zhejiang Jiahua Energy Chemical Industry Co.,Ltd. (SHA:600273)
China · Delayed Price · Currency is CNY 7.29
-0.02 (-0.27%)
May 28, 2026, 3:00 PM CST
SHA:600273 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 7.32 | 7.40 | 7.29 | 7.31 | - | - | 7,129,900 |
| May 27, 2026 | 7.46 | 7.50 | 7.26 | 7.31 | 7.31 | -2.01% | 15,582,820 |
| May 26, 2026 | 7.59 | 7.59 | 7.37 | 7.46 | 7.46 | -1.06% | 15,776,210 |
| May 25, 2026 | 7.63 | 7.65 | 7.52 | 7.54 | 7.54 | -0.40% | 14,409,210 |
| May 22, 2026 | 7.69 | 7.82 | 7.61 | 7.82 | 7.57 | 2.62% | 18,083,590 |
| May 21, 2026 | 8.01 | 8.04 | 7.60 | 7.62 | 7.38 | -4.63% | 28,408,140 |
| May 20, 2026 | 7.85 | 8.03 | 7.85 | 7.99 | 7.73 | 1.14% | 16,496,550 |
| May 19, 2026 | 7.83 | 7.91 | 7.74 | 7.90 | 7.65 | 1.02% | 14,202,990 |
| May 18, 2026 | 8.00 | 8.02 | 7.76 | 7.82 | 7.57 | -2.62% | 27,413,920 |
| May 15, 2026 | 8.05 | 8.16 | 7.99 | 8.03 | 7.77 | - | 20,677,430 |
| May 14, 2026 | 8.14 | 8.22 | 8.03 | 8.03 | 7.77 | -0.99% | 25,042,800 |
| May 13, 2026 | 8.04 | 8.17 | 8.03 | 8.11 | 7.85 | 0.87% | 19,401,290 |
| May 12, 2026 | 8.09 | 8.18 | 8.02 | 8.04 | 7.78 | -0.25% | 22,717,560 |
| May 11, 2026 | 8.09 | 8.11 | 8.01 | 8.06 | 7.80 | - | 17,924,100 |
| May 8, 2026 | 8.09 | 8.13 | 8.03 | 8.06 | 7.80 | - | 13,720,890 |
| May 7, 2026 | 8.20 | 8.21 | 8.02 | 8.06 | 7.80 | -1.71% | 22,282,600 |
| May 6, 2026 | 8.22 | 8.23 | 8.09 | 8.20 | 7.94 | 0.37% | 25,846,130 |
| Apr 30, 2026 | 8.40 | 8.41 | 8.16 | 8.17 | 7.91 | -2.27% | 21,589,150 |
| Apr 29, 2026 | 8.26 | 8.40 | 8.23 | 8.36 | 8.09 | 1.09% | 17,525,960 |
| Apr 28, 2026 | 8.35 | 8.35 | 8.14 | 8.27 | 8.01 | -0.24% | 35,455,280 |
| Apr 27, 2026 | 8.41 | 8.43 | 8.18 | 8.29 | 8.02 | -6.43% | 38,726,140 |
| Apr 24, 2026 | 8.96 | 9.03 | 8.84 | 8.86 | 8.58 | -1.34% | 16,107,730 |
| Apr 23, 2026 | 8.95 | 9.03 | 8.82 | 8.98 | 8.69 | - | 13,399,190 |
| Apr 22, 2026 | 8.90 | 9.02 | 8.89 | 8.98 | 8.69 | 0.67% | 11,274,900 |
| Apr 21, 2026 | 8.89 | 9.01 | 8.79 | 8.92 | 8.63 | 0.11% | 15,603,200 |
| Apr 20, 2026 | 9.06 | 9.13 | 8.91 | 8.91 | 8.63 | -1.44% | 18,266,700 |
| Apr 17, 2026 | 9.16 | 9.19 | 8.99 | 9.04 | 8.75 | -1.31% | 13,285,920 |
| Apr 16, 2026 | 9.05 | 9.17 | 9.01 | 9.16 | 8.87 | 1.78% | 12,492,800 |
| Apr 15, 2026 | 9.01 | 9.07 | 8.93 | 9.00 | 8.71 | 0.45% | 12,053,850 |
| Apr 14, 2026 | 9.01 | 9.08 | 8.83 | 8.96 | 8.67 | -0.44% | 15,097,150 |
| Apr 13, 2026 | 9.15 | 9.17 | 8.98 | 9.00 | 8.71 | -1.10% | 18,195,610 |
| Apr 10, 2026 | 9.28 | 9.33 | 9.05 | 9.10 | 8.81 | -1.94% | 25,869,400 |
| Apr 9, 2026 | 9.38 | 9.51 | 9.26 | 9.28 | 8.98 | -1.80% | 16,004,800 |
| Apr 8, 2026 | 9.31 | 9.46 | 9.25 | 9.45 | 9.15 | 1.72% | 20,677,880 |
| Apr 7, 2026 | 9.03 | 9.33 | 8.97 | 9.29 | 8.99 | 3.57% | 18,631,100 |
| Apr 3, 2026 | 9.17 | 9.21 | 8.91 | 8.97 | 8.68 | -2.39% | 15,217,500 |
| Apr 2, 2026 | 9.26 | 9.26 | 9.13 | 9.19 | 8.90 | -0.76% | 10,929,200 |
| Apr 1, 2026 | 9.22 | 9.35 | 9.19 | 9.26 | 8.96 | 1.42% | 14,482,400 |
| Mar 31, 2026 | 9.27 | 9.31 | 9.11 | 9.13 | 8.84 | -1.40% | 13,924,600 |
| Mar 30, 2026 | 9.16 | 9.35 | 9.06 | 9.26 | 8.96 | - | 22,107,530 |
| Mar 27, 2026 | 8.97 | 9.32 | 8.93 | 9.26 | 8.96 | 2.55% | 21,916,200 |
| Mar 26, 2026 | 8.99 | 9.26 | 8.99 | 9.03 | 8.74 | - | 18,482,380 |
| Mar 25, 2026 | 8.95 | 9.15 | 8.92 | 9.03 | 8.74 | 1.46% | 17,876,860 |
| Mar 24, 2026 | 8.80 | 8.96 | 8.69 | 8.90 | 8.62 | 3.01% | 25,698,030 |
| Mar 23, 2026 | 9.00 | 9.08 | 8.57 | 8.64 | 8.36 | -5.26% | 36,167,330 |
| Mar 20, 2026 | 9.31 | 9.47 | 9.07 | 9.12 | 8.83 | -2.04% | 27,336,130 |
| Mar 19, 2026 | 9.89 | 9.89 | 9.24 | 9.31 | 9.01 | -5.86% | 28,831,700 |
| Mar 18, 2026 | 9.88 | 9.95 | 9.75 | 9.89 | 9.57 | -0.10% | 16,847,090 |
| Mar 17, 2026 | 10.11 | 10.28 | 9.90 | 9.90 | 9.58 | -2.46% | 16,720,940 |
| Mar 16, 2026 | 10.38 | 10.49 | 9.93 | 10.15 | 9.83 | -1.26% | 28,125,000 |