Jiaze Renewables Corporation Limited (SHA:601619)
China · Delayed Price · Currency is CNY 5.40
+0.07 (1.31%)
Jan 23, 2026, 3:00 PM CST
SHA:601619 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5.38 | 5.52 | 5.32 | 5.40 | 5.40 | 1.31% | 104,315,600 |
| Jan 22, 2026 | 5.34 | 5.35 | 5.24 | 5.33 | 5.33 | -0.19% | 77,572,650 |
| Jan 21, 2026 | 5.03 | 5.49 | 4.97 | 5.34 | 5.34 | 5.12% | 165,351,600 |
| Jan 20, 2026 | 5.14 | 5.18 | 5.02 | 5.08 | 5.08 | -1.36% | 84,731,750 |
| Jan 19, 2026 | 5.10 | 5.32 | 5.07 | 5.15 | 5.15 | 1.78% | 111,924,400 |
| Jan 16, 2026 | 5.04 | 5.17 | 4.98 | 5.06 | 5.06 | 2.43% | 105,873,600 |
| Jan 15, 2026 | 4.90 | 4.98 | 4.87 | 4.94 | 4.94 | -1.20% | 58,142,350 |
| Jan 14, 2026 | 5.05 | 5.08 | 4.87 | 5.00 | 5.00 | -0.20% | 126,114,100 |
| Jan 13, 2026 | 4.83 | 5.18 | 4.81 | 5.01 | 5.01 | 3.73% | 168,829,600 |
| Jan 12, 2026 | 4.87 | 4.89 | 4.78 | 4.83 | 4.83 | -0.62% | 80,336,980 |
| Jan 9, 2026 | 4.78 | 4.91 | 4.77 | 4.86 | 4.86 | 1.89% | 72,490,820 |
| Jan 8, 2026 | 4.76 | 4.82 | 4.72 | 4.77 | 4.77 | 0.21% | 56,181,000 |
| Jan 7, 2026 | 4.81 | 4.92 | 4.75 | 4.76 | 4.76 | -2.26% | 87,385,600 |
| Jan 6, 2026 | 4.63 | 4.91 | 4.61 | 4.87 | 4.87 | 5.18% | 146,170,700 |
| Jan 5, 2026 | 4.55 | 4.82 | 4.55 | 4.63 | 4.63 | 4.28% | 98,837,330 |
| Dec 31, 2025 | 4.53 | 4.56 | 4.38 | 4.44 | 4.44 | -2.42% | 64,428,270 |
| Dec 30, 2025 | 4.60 | 4.60 | 4.46 | 4.55 | 4.55 | -2.36% | 60,267,180 |
| Dec 29, 2025 | 4.54 | 4.70 | 4.51 | 4.66 | 4.66 | 2.64% | 88,001,270 |
| Dec 26, 2025 | 4.57 | 4.59 | 4.50 | 4.54 | 4.54 | -1.30% | 46,461,200 |
| Dec 25, 2025 | 4.57 | 4.62 | 4.53 | 4.60 | 4.60 | 0.44% | 44,075,000 |
| Dec 24, 2025 | 4.53 | 4.60 | 4.47 | 4.58 | 4.58 | 1.10% | 37,968,610 |
| Dec 23, 2025 | 4.62 | 4.63 | 4.49 | 4.53 | 4.53 | -1.52% | 48,071,900 |
| Dec 22, 2025 | 4.54 | 4.61 | 4.52 | 4.60 | 4.60 | 0.44% | 63,163,300 |
| Dec 19, 2025 | 4.38 | 4.65 | 4.36 | 4.58 | 4.58 | 4.33% | 100,778,500 |
| Dec 18, 2025 | 4.46 | 4.46 | 4.38 | 4.39 | 4.39 | -2.01% | 57,282,740 |
| Dec 17, 2025 | 4.49 | 4.50 | 4.36 | 4.48 | 4.48 | -0.44% | 64,649,960 |
| Dec 16, 2025 | 4.60 | 4.63 | 4.45 | 4.50 | 4.50 | -2.17% | 90,642,893 |
| Dec 15, 2025 | 4.78 | 4.80 | 4.58 | 4.60 | 4.60 | -0.65% | 159,208,400 |
| Dec 12, 2025 | 4.22 | 4.63 | 4.21 | 4.63 | 4.63 | 9.98% | 144,923,900 |
| Dec 11, 2025 | 4.25 | 4.29 | 4.20 | 4.21 | 4.21 | -2.09% | 44,199,400 |
| Dec 10, 2025 | 4.26 | 4.31 | 4.23 | 4.30 | 4.24 | 0.70% | 39,379,320 |
| Dec 9, 2025 | 4.26 | 4.29 | 4.22 | 4.27 | 4.21 | 0.23% | 31,118,820 |
| Dec 8, 2025 | 4.28 | 4.29 | 4.24 | 4.26 | 4.20 | -0.47% | 28,927,780 |
| Dec 5, 2025 | 4.25 | 4.29 | 4.20 | 4.28 | 4.22 | 0.71% | 30,313,640 |
| Dec 4, 2025 | 4.29 | 4.35 | 4.24 | 4.25 | 4.19 | -0.23% | 42,750,200 |
| Dec 3, 2025 | 4.28 | 4.33 | 4.25 | 4.26 | 4.20 | -0.93% | 34,479,130 |
| Dec 2, 2025 | 4.31 | 4.32 | 4.23 | 4.30 | 4.24 | -0.23% | 34,637,840 |
| Dec 1, 2025 | 4.32 | 4.34 | 4.29 | 4.31 | 4.25 | -0.46% | 28,092,770 |
| Nov 28, 2025 | 4.30 | 4.34 | 4.26 | 4.33 | 4.27 | 0.93% | 30,463,400 |
| Nov 27, 2025 | 4.32 | 4.34 | 4.28 | 4.29 | 4.23 | -0.69% | 30,462,500 |
| Nov 26, 2025 | 4.30 | 4.34 | 4.27 | 4.32 | 4.26 | 0.47% | 34,997,250 |
| Nov 25, 2025 | 4.26 | 4.33 | 4.23 | 4.30 | 4.24 | 0.70% | 41,600,200 |
| Nov 24, 2025 | 4.25 | 4.35 | 4.22 | 4.27 | 4.21 | 1.18% | 45,262,200 |
| Nov 21, 2025 | 4.25 | 4.29 | 4.13 | 4.22 | 4.16 | -1.63% | 59,256,640 |
| Nov 20, 2025 | 4.44 | 4.45 | 4.27 | 4.29 | 4.23 | -3.38% | 48,794,860 |
| Nov 19, 2025 | 4.38 | 4.45 | 4.36 | 4.44 | 4.38 | 0.91% | 52,903,400 |
| Nov 18, 2025 | 4.48 | 4.51 | 4.35 | 4.40 | 4.34 | -2.65% | 65,075,300 |
| Nov 17, 2025 | 4.57 | 4.58 | 4.46 | 4.52 | 4.46 | -1.53% | 71,348,020 |
| Nov 14, 2025 | 4.60 | 4.67 | 4.58 | 4.59 | 4.53 | -1.50% | 67,624,700 |
| Nov 13, 2025 | 4.73 | 4.75 | 4.64 | 4.66 | 4.59 | -1.89% | 98,125,860 |