Zhejiang Jiahua Energy Chemical Industry Co.,Ltd. (SHA:600273)
China · Delayed Price · Currency is CNY 6.95
-0.13 (-1.84%)
Aug 4, 2026, 3:00 PM CST
SHA:600273 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 7.08 | 7.09 | 6.98 | 7.02 | - | -0.85% | 4,016,000 |
| Aug 3, 2026 | 7.00 | 7.10 | 6.95 | 7.08 | 7.08 | 1.00% | 16,349,710 |
| Jul 31, 2026 | 7.07 | 7.11 | 6.93 | 7.01 | 7.01 | -0.85% | 21,495,581 |
| Jul 30, 2026 | 6.97 | 7.11 | 6.96 | 7.07 | 7.07 | 1.00% | 15,752,760 |
| Jul 29, 2026 | 6.82 | 7.02 | 6.79 | 7.00 | 7.00 | 2.64% | 19,714,100 |
| Jul 28, 2026 | 6.74 | 6.82 | 6.66 | 6.82 | 6.82 | 0.44% | 12,074,200 |
| Jul 27, 2026 | 6.64 | 6.81 | 6.62 | 6.79 | 6.79 | 1.95% | 11,394,819 |
| Jul 24, 2026 | 6.88 | 6.92 | 6.64 | 6.66 | 6.66 | -3.48% | 17,437,048 |
| Jul 23, 2026 | 6.61 | 6.90 | 6.61 | 6.90 | 6.90 | 3.60% | 16,880,810 |
| Jul 22, 2026 | 6.71 | 6.73 | 6.57 | 6.66 | 6.66 | -0.60% | 17,512,660 |
| Jul 21, 2026 | 6.69 | 6.83 | 6.67 | 6.70 | 6.70 | -0.30% | 22,570,662 |
| Jul 20, 2026 | 6.61 | 6.78 | 6.59 | 6.72 | 6.72 | 2.75% | 25,613,595 |
| Jul 17, 2026 | 6.60 | 6.73 | 6.54 | 6.54 | 6.54 | -0.91% | 23,436,210 |
| Jul 16, 2026 | 6.64 | 6.68 | 6.51 | 6.60 | 6.60 | -0.30% | 16,320,320 |
| Jul 15, 2026 | 6.44 | 6.64 | 6.44 | 6.62 | 6.62 | 2.48% | 19,525,353 |
| 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 |