Jiaze Renewables Corporation Limited (SHA:601619)
China · Delayed Price · Currency is CNY 5.62
-0.02 (-0.35%)
At close: Mar 27, 2026
SHA:601619 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.55 | 5.68 | 5.46 | 5.62 | 5.62 | -0.35% | 55,994,460 |
| Mar 26, 2026 | 5.90 | 5.90 | 5.62 | 5.64 | 5.64 | -4.73% | 99,662,300 |
| Mar 25, 2026 | 5.72 | 5.98 | 5.71 | 5.92 | 5.92 | 2.78% | 123,442,900 |
| Mar 24, 2026 | 5.55 | 5.79 | 5.50 | 5.76 | 5.76 | 6.08% | 116,375,100 |
| Mar 23, 2026 | 5.52 | 5.68 | 5.37 | 5.43 | 5.43 | -3.55% | 78,769,030 |
| Mar 20, 2026 | 5.68 | 5.88 | 5.61 | 5.63 | 5.63 | -1.23% | 90,338,440 |
| Mar 19, 2026 | 5.74 | 5.82 | 5.65 | 5.70 | 5.70 | -1.38% | 68,185,430 |
| Mar 18, 2026 | 5.77 | 5.84 | 5.71 | 5.78 | 5.78 | 0.70% | 66,423,084 |
| Mar 17, 2026 | 6.00 | 6.02 | 5.72 | 5.74 | 5.74 | -4.33% | 105,123,500 |
| Mar 16, 2026 | 6.40 | 6.40 | 5.83 | 6.00 | 6.00 | -6.98% | 132,282,400 |
| Mar 13, 2026 | 6.55 | 6.64 | 6.41 | 6.45 | 6.45 | -0.92% | 100,470,280 |
| Mar 12, 2026 | 6.62 | 6.64 | 6.39 | 6.51 | 6.51 | -1.06% | 101,627,600 |
| Mar 11, 2026 | 6.63 | 6.75 | 6.45 | 6.58 | 6.58 | -0.90% | 127,904,900 |
| Mar 10, 2026 | 6.63 | 6.93 | 6.60 | 6.64 | 6.64 | -1.78% | 117,871,200 |
| Mar 9, 2026 | 6.74 | 6.90 | 6.61 | 6.76 | 6.76 | -0.15% | 109,887,300 |
| Mar 6, 2026 | 6.99 | 7.15 | 6.75 | 6.77 | 6.77 | -3.56% | 136,782,000 |
| Mar 5, 2026 | 7.03 | 7.15 | 6.83 | 7.02 | 7.02 | -0.28% | 143,928,900 |
| Mar 4, 2026 | 6.62 | 7.07 | 6.62 | 7.04 | 7.04 | 5.39% | 197,679,200 |
| Mar 3, 2026 | 6.80 | 7.03 | 6.50 | 6.68 | 6.68 | -1.62% | 152,785,500 |
| Mar 2, 2026 | 6.78 | 7.09 | 6.75 | 6.79 | 6.79 | -2.16% | 161,841,100 |
| Feb 27, 2026 | 6.72 | 7.07 | 6.69 | 6.94 | 6.94 | 4.20% | 168,703,000 |
| Feb 26, 2026 | 6.60 | 6.85 | 6.51 | 6.66 | 6.66 | - | 125,611,000 |
| Feb 25, 2026 | 6.52 | 6.86 | 6.42 | 6.66 | 6.66 | 3.90% | 230,497,400 |
| Feb 24, 2026 | 5.96 | 6.41 | 5.89 | 6.41 | 6.41 | 9.95% | 211,465,700 |
| Feb 13, 2026 | 5.90 | 6.05 | 5.67 | 5.83 | 5.83 | -0.51% | 150,006,900 |
| Feb 12, 2026 | 5.35 | 5.86 | 5.30 | 5.86 | 5.86 | 9.94% | 147,510,100 |
| Feb 11, 2026 | 5.65 | 5.70 | 5.31 | 5.33 | 5.33 | -6.16% | 148,771,169 |
| Feb 10, 2026 | 5.86 | 5.86 | 5.65 | 5.68 | 5.68 | -3.57% | 129,075,977 |
| Feb 9, 2026 | 6.23 | 6.26 | 5.81 | 5.89 | 5.89 | -4.38% | 169,552,151 |
| Feb 6, 2026 | 6.16 | 6.34 | 6.00 | 6.16 | 6.16 | -1.60% | 102,165,800 |
| Feb 5, 2026 | 6.40 | 6.48 | 6.18 | 6.26 | 6.26 | -2.80% | 106,310,624 |
| Feb 4, 2026 | 6.12 | 6.57 | 6.10 | 6.44 | 6.44 | 4.89% | 169,416,900 |
| Feb 3, 2026 | 5.78 | 6.25 | 5.78 | 6.14 | 6.14 | 6.23% | 154,882,100 |
| Feb 2, 2026 | 5.62 | 5.94 | 5.58 | 5.78 | 5.78 | 0.17% | 117,991,100 |
| Jan 30, 2026 | 5.66 | 5.95 | 5.43 | 5.77 | 5.77 | 0.52% | 164,571,700 |
| Jan 29, 2026 | 6.09 | 6.26 | 5.72 | 5.74 | 5.74 | -6.36% | 167,622,500 |
| Jan 28, 2026 | 5.80 | 6.15 | 5.66 | 6.13 | 6.13 | 3.55% | 189,898,200 |
| Jan 27, 2026 | 5.60 | 6.00 | 5.25 | 5.92 | 5.92 | 4.96% | 233,284,000 |
| Jan 26, 2026 | 5.36 | 5.72 | 5.34 | 5.64 | 5.64 | 4.44% | 152,084,200 |
| 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 |