Zhejiang Jiahua Energy Chemical Industry Co.,Ltd. (SHA:600273)
China · Delayed Price · Currency is CNY 6.53
+0.07 (1.08%)
Jul 15, 2026, 10:25 AM CST
SHA:600273 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 6.37 | 6.52 | 6.33 | 6.46 | 6.46 | 0.94% | 16,860,367 |
| Jul 13, 2026 | 6.45 | 6.51 | 6.38 | 6.40 | 6.40 | -2.44% | 24,046,132 |
| Jul 10, 2026 | 6.48 | 6.66 | 6.41 | 6.56 | 6.56 | 1.23% | 17,244,670 |
| Jul 9, 2026 | 6.55 | 6.59 | 6.44 | 6.48 | 6.48 | -1.52% | 15,471,000 |
| Jul 8, 2026 | 6.50 | 6.67 | 6.48 | 6.58 | 6.58 | 0.46% | 13,679,000 |
| Jul 7, 2026 | 6.84 | 6.89 | 6.52 | 6.55 | 6.55 | -4.52% | 23,505,910 |
| Jul 6, 2026 | 6.71 | 6.93 | 6.69 | 6.86 | 6.86 | 2.39% | 20,107,054 |
| Jul 3, 2026 | 6.74 | 6.79 | 6.66 | 6.70 | 6.70 | -0.45% | 16,739,401 |
| Jul 2, 2026 | 6.55 | 6.80 | 6.53 | 6.73 | 6.73 | 2.44% | 24,316,073 |
| Jul 1, 2026 | 6.46 | 6.65 | 6.39 | 6.57 | 6.57 | 0.77% | 29,474,884 |
| Jun 30, 2026 | 6.65 | 6.70 | 6.45 | 6.52 | 6.52 | -2.69% | 22,993,361 |
| Jun 29, 2026 | 6.63 | 6.73 | 6.57 | 6.70 | 6.70 | 1.06% | 16,254,000 |
| Jun 26, 2026 | 6.80 | 6.82 | 6.62 | 6.63 | 6.63 | -2.79% | 17,805,480 |
| Jun 25, 2026 | 6.79 | 6.93 | 6.70 | 6.82 | 6.82 | -0.15% | 16,302,300 |
| Jun 24, 2026 | 6.90 | 6.96 | 6.81 | 6.83 | 6.83 | 0.59% | 17,177,420 |
| Jun 23, 2026 | 6.89 | 7.03 | 6.76 | 6.79 | 6.79 | -2.16% | 14,322,090 |
| Jun 22, 2026 | 6.73 | 6.96 | 6.60 | 6.94 | 6.94 | 2.36% | 25,535,910 |
| Jun 18, 2026 | 6.94 | 6.94 | 6.75 | 6.78 | 6.78 | -2.45% | 14,847,720 |
| Jun 17, 2026 | 7.00 | 7.04 | 6.92 | 6.95 | 6.95 | -1.28% | 13,625,430 |
| Jun 16, 2026 | 7.13 | 7.14 | 6.98 | 7.04 | 7.04 | -1.54% | 22,403,470 |
| Jun 15, 2026 | 7.02 | 7.16 | 7.02 | 7.15 | 7.15 | 2.58% | 22,162,510 |
| Jun 12, 2026 | 6.95 | 7.11 | 6.80 | 6.97 | 6.97 | 0.43% | 29,316,430 |
| Jun 11, 2026 | 7.00 | 7.03 | 6.73 | 6.94 | 6.94 | -0.43% | 22,494,570 |
| Jun 10, 2026 | 6.96 | 7.06 | 6.93 | 6.97 | 6.97 | -0.43% | 15,600,210 |
| Jun 9, 2026 | 7.05 | 7.05 | 6.95 | 7.00 | 7.00 | -0.28% | 12,029,557 |
| Jun 8, 2026 | 7.16 | 7.26 | 6.97 | 7.02 | 7.02 | -2.90% | 17,502,217 |
| Jun 5, 2026 | 7.12 | 7.30 | 7.05 | 7.23 | 7.23 | 1.54% | 16,051,400 |
| Jun 4, 2026 | 7.19 | 7.20 | 7.05 | 7.12 | 7.12 | -0.84% | 13,808,560 |
| Jun 3, 2026 | 7.30 | 7.32 | 7.09 | 7.18 | 7.18 | -1.78% | 18,067,160 |
| Jun 2, 2026 | 7.48 | 7.55 | 7.31 | 7.31 | 7.31 | -2.27% | 17,113,300 |
| Jun 1, 2026 | 7.30 | 7.49 | 7.28 | 7.48 | 7.48 | 2.47% | 26,950,400 |
| May 29, 2026 | 7.30 | 7.39 | 7.27 | 7.30 | 7.30 | 0.14% | 15,078,150 |
| May 28, 2026 | 7.32 | 7.40 | 7.24 | 7.29 | 7.29 | -0.27% | 13,637,720 |
| 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 |