Jiaze Renewables Corporation Limited (SHA:601619)
China · Delayed Price · Currency is CNY 5.05
-0.20 (-3.81%)
Jun 5, 2026, 3:00 PM CST
SHA:601619 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5.25 | 5.33 | 5.01 | 5.05 | 5.05 | -3.81% | 48,721,030 |
| Jun 4, 2026 | 5.38 | 5.43 | 5.22 | 5.25 | 5.25 | -3.14% | 45,032,660 |
| Jun 3, 2026 | 5.45 | 5.56 | 5.36 | 5.42 | 5.42 | -1.45% | 46,985,120 |
| Jun 2, 2026 | 5.60 | 5.62 | 5.37 | 5.50 | 5.50 | -3.51% | 68,938,130 |
| Jun 1, 2026 | 5.56 | 5.75 | 5.23 | 5.70 | 5.70 | 3.26% | 88,902,130 |
| May 29, 2026 | 5.42 | 5.65 | 5.36 | 5.52 | 5.52 | 1.85% | 73,887,770 |
| May 28, 2026 | 5.37 | 5.53 | 5.32 | 5.42 | 5.42 | 1.69% | 52,812,400 |
| May 27, 2026 | 5.37 | 5.43 | 5.28 | 5.33 | 5.33 | -1.48% | 35,007,750 |
| May 26, 2026 | 5.39 | 5.41 | 5.20 | 5.41 | 5.41 | -0.55% | 47,320,460 |
| May 25, 2026 | 5.38 | 5.50 | 5.34 | 5.44 | 5.44 | 1.12% | 31,305,700 |
| May 22, 2026 | 5.34 | 5.44 | 5.34 | 5.38 | 5.38 | 0.19% | 28,793,900 |
| May 21, 2026 | 5.49 | 5.62 | 5.36 | 5.37 | 5.37 | -2.54% | 47,460,320 |
| May 20, 2026 | 5.77 | 5.78 | 5.45 | 5.51 | 5.51 | -5.00% | 62,609,406 |
| May 19, 2026 | 5.68 | 5.87 | 5.58 | 5.80 | 5.80 | 1.93% | 48,114,660 |
| May 18, 2026 | 5.75 | 5.85 | 5.65 | 5.69 | 5.69 | -2.07% | 48,970,030 |
| May 15, 2026 | 5.74 | 5.94 | 5.64 | 5.81 | 5.81 | 0.35% | 77,817,650 |
| May 14, 2026 | 5.97 | 6.15 | 5.79 | 5.79 | 5.79 | -3.34% | 90,281,500 |
| May 13, 2026 | 5.99 | 6.15 | 5.95 | 5.99 | 5.99 | -0.33% | 79,292,900 |
| May 12, 2026 | 5.95 | 6.08 | 5.88 | 6.01 | 6.01 | 0.33% | 58,787,800 |
| May 11, 2026 | 6.07 | 6.12 | 5.93 | 5.99 | 5.99 | -1.32% | 73,303,530 |
| May 8, 2026 | 5.98 | 6.14 | 5.90 | 6.07 | 6.07 | 0.50% | 88,610,300 |
| May 7, 2026 | 5.99 | 6.10 | 5.88 | 6.04 | 6.04 | 2.03% | 73,572,310 |
| May 6, 2026 | 5.67 | 5.95 | 5.64 | 5.92 | 5.92 | 4.96% | 78,427,290 |
| Apr 30, 2026 | 5.72 | 5.73 | 5.48 | 5.64 | 5.64 | -2.08% | 75,309,000 |
| Apr 29, 2026 | 5.58 | 5.89 | 5.54 | 5.76 | 5.76 | -1.20% | 75,636,610 |
| Apr 28, 2026 | 6.00 | 6.00 | 5.81 | 5.83 | 5.83 | -2.51% | 67,635,680 |
| Apr 27, 2026 | 6.13 | 6.22 | 5.96 | 5.98 | 5.98 | -2.45% | 93,560,200 |
| Apr 24, 2026 | 6.17 | 6.33 | 6.13 | 6.13 | 6.13 | -2.23% | 67,964,130 |
| Apr 23, 2026 | 6.38 | 6.44 | 6.12 | 6.27 | 6.27 | -0.63% | 97,630,480 |
| Apr 22, 2026 | 6.23 | 6.35 | 6.10 | 6.31 | 6.31 | 0.64% | 130,017,100 |
| Apr 21, 2026 | 6.28 | 6.42 | 6.15 | 6.27 | 6.27 | -0.16% | 125,914,800 |
| Apr 20, 2026 | 6.17 | 6.38 | 6.11 | 6.28 | 6.28 | 1.45% | 181,352,000 |
| Apr 17, 2026 | 5.63 | 6.19 | 5.63 | 6.19 | 6.19 | 9.95% | 181,633,000 |
| Apr 16, 2026 | 5.50 | 5.72 | 5.38 | 5.63 | 5.63 | 1.81% | 92,277,470 |
| Apr 15, 2026 | 5.50 | 5.69 | 5.45 | 5.53 | 5.53 | 0.73% | 92,589,990 |
| Apr 14, 2026 | 5.59 | 5.66 | 5.41 | 5.49 | 5.49 | -2.49% | 132,548,200 |
| Apr 13, 2026 | 5.32 | 5.73 | 5.32 | 5.63 | 5.63 | 8.06% | 189,853,000 |
| Apr 10, 2026 | 5.19 | 5.30 | 5.15 | 5.21 | 5.21 | 0.39% | 42,643,200 |
| Apr 9, 2026 | 5.15 | 5.20 | 5.11 | 5.19 | 5.19 | -0.57% | 36,134,950 |
| Apr 8, 2026 | 5.07 | 5.23 | 5.06 | 5.22 | 5.22 | 4.40% | 66,191,560 |
| Apr 7, 2026 | 5.05 | 5.08 | 4.98 | 5.00 | 5.00 | -0.20% | 47,816,110 |
| Apr 3, 2026 | 5.12 | 5.12 | 4.98 | 5.01 | 5.01 | -1.96% | 50,589,780 |
| Apr 2, 2026 | 5.23 | 5.27 | 5.08 | 5.11 | 5.11 | -2.48% | 69,458,880 |
| Apr 1, 2026 | 5.40 | 5.41 | 5.19 | 5.24 | 5.24 | -1.13% | 70,819,360 |
| Mar 31, 2026 | 5.55 | 5.55 | 5.30 | 5.30 | 5.30 | -3.81% | 67,436,230 |
| Mar 30, 2026 | 5.54 | 5.68 | 5.40 | 5.51 | 5.51 | -1.96% | 63,955,130 |
| 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 |