Jiaze Renewables Corporation Limited (SHA:601619)
China · Delayed Price · Currency is CNY 4.440
-0.200 (-4.31%)
Jul 24, 2026, 3:00 PM CST
SHA:601619 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.55 | 4.61 | 4.43 | 4.44 | 4.44 | -4.31% | 62,946,521 |
| Jul 23, 2026 | 4.34 | 4.68 | 4.31 | 4.64 | 4.64 | 5.94% | 85,845,835 |
| Jul 22, 2026 | 4.25 | 4.40 | 4.23 | 4.38 | 4.38 | 2.10% | 51,995,223 |
| Jul 21, 2026 | 4.22 | 4.35 | 4.13 | 4.29 | 4.29 | 1.66% | 59,406,202 |
| Jul 20, 2026 | 4.08 | 4.25 | 4.05 | 4.22 | 4.22 | 3.43% | 57,463,804 |
| Jul 17, 2026 | 4.10 | 4.19 | 4.05 | 4.08 | 4.08 | -1.45% | 47,729,740 |
| Jul 16, 2026 | 4.19 | 4.24 | 4.09 | 4.14 | 4.14 | -1.19% | 34,746,854 |
| Jul 15, 2026 | 4.07 | 4.28 | 4.06 | 4.19 | 4.19 | 1.95% | 35,757,400 |
| Jul 14, 2026 | 4.02 | 4.13 | 3.94 | 4.11 | 4.11 | 2.24% | 39,598,361 |
| Jul 13, 2026 | 4.25 | 4.25 | 4.00 | 4.02 | 4.02 | -4.51% | 38,195,080 |
| Jul 10, 2026 | 4.12 | 4.29 | 4.09 | 4.21 | 4.21 | 2.18% | 40,094,040 |
| Jul 9, 2026 | 4.10 | 4.17 | 4.02 | 4.12 | 4.12 | 0.24% | 28,840,399 |
| Jul 8, 2026 | 4.15 | 4.18 | 4.09 | 4.11 | 4.11 | -1.20% | 25,013,100 |
| Jul 7, 2026 | 4.37 | 4.39 | 4.14 | 4.16 | 4.16 | -4.37% | 37,829,800 |
| Jul 6, 2026 | 4.46 | 4.46 | 4.28 | 4.35 | 4.35 | -1.36% | 40,037,660 |
| Jul 3, 2026 | 4.26 | 4.49 | 4.25 | 4.41 | 4.41 | 3.28% | 53,065,405 |
| Jul 2, 2026 | 4.25 | 4.42 | 4.25 | 4.27 | 4.27 | -1.39% | 43,537,540 |
| Jul 1, 2026 | 4.46 | 4.62 | 4.18 | 4.33 | 4.33 | 0.70% | 70,352,933 |
| Jun 30, 2026 | 4.04 | 4.43 | 3.98 | 4.30 | 4.30 | 6.70% | 102,980,300 |
| Jun 29, 2026 | 4.10 | 4.13 | 3.98 | 4.03 | 4.03 | -2.18% | 41,791,600 |
| Jun 26, 2026 | 4.23 | 4.28 | 4.12 | 4.12 | 4.12 | -2.14% | 32,116,480 |
| Jun 25, 2026 | 4.32 | 4.34 | 4.19 | 4.21 | 4.21 | -3.00% | 40,982,480 |
| Jun 24, 2026 | 4.43 | 4.43 | 4.28 | 4.34 | 4.34 | -1.14% | 31,203,650 |
| Jun 23, 2026 | 4.49 | 4.52 | 4.38 | 4.39 | 4.39 | -2.23% | 25,817,210 |
| Jun 22, 2026 | 4.46 | 4.49 | 4.35 | 4.49 | 4.49 | 0.45% | 35,030,770 |
| Jun 18, 2026 | 4.56 | 4.64 | 4.45 | 4.47 | 4.47 | -2.83% | 38,525,960 |
| Jun 17, 2026 | 4.82 | 4.84 | 4.58 | 4.60 | 4.60 | -4.76% | 45,451,710 |
| Jun 16, 2026 | 4.79 | 4.85 | 4.70 | 4.83 | 4.83 | 1.26% | 27,201,930 |
| Jun 15, 2026 | 4.78 | 4.84 | 4.74 | 4.79 | 4.77 | 0.84% | 25,152,310 |
| Jun 12, 2026 | 4.78 | 4.88 | 4.74 | 4.75 | 4.73 | -0.63% | 29,805,040 |
| Jun 11, 2026 | 4.68 | 4.89 | 4.68 | 4.78 | 4.76 | 0.63% | 28,739,880 |
| Jun 10, 2026 | 4.90 | 4.90 | 4.68 | 4.75 | 4.73 | -4.23% | 31,815,850 |
| Jun 9, 2026 | 4.82 | 4.99 | 4.65 | 4.96 | 4.94 | 3.55% | 49,495,600 |
| Jun 8, 2026 | 4.90 | 5.04 | 4.75 | 4.79 | 4.77 | -5.15% | 49,643,617 |
| Jun 5, 2026 | 5.25 | 5.33 | 5.01 | 5.05 | 5.03 | -3.81% | 48,721,030 |
| Jun 4, 2026 | 5.38 | 5.43 | 5.22 | 5.25 | 5.23 | -3.14% | 45,032,660 |
| Jun 3, 2026 | 5.45 | 5.56 | 5.36 | 5.42 | 5.40 | -1.45% | 46,985,120 |
| Jun 2, 2026 | 5.60 | 5.62 | 5.37 | 5.50 | 5.48 | -3.51% | 68,938,130 |
| Jun 1, 2026 | 5.56 | 5.75 | 5.23 | 5.70 | 5.68 | 3.26% | 88,902,130 |
| May 29, 2026 | 5.42 | 5.65 | 5.36 | 5.52 | 5.50 | 1.85% | 73,887,770 |
| May 28, 2026 | 5.37 | 5.53 | 5.32 | 5.42 | 5.40 | 1.69% | 52,812,400 |
| May 27, 2026 | 5.37 | 5.43 | 5.28 | 5.33 | 5.31 | -1.48% | 35,007,750 |
| May 26, 2026 | 5.39 | 5.41 | 5.20 | 5.41 | 5.39 | -0.55% | 47,320,460 |
| May 25, 2026 | 5.38 | 5.50 | 5.34 | 5.44 | 5.42 | 1.12% | 31,305,700 |
| May 22, 2026 | 5.34 | 5.44 | 5.34 | 5.38 | 5.36 | 0.19% | 28,793,900 |
| May 21, 2026 | 5.49 | 5.62 | 5.36 | 5.37 | 5.35 | -2.54% | 47,460,320 |
| May 20, 2026 | 5.77 | 5.78 | 5.45 | 5.51 | 5.49 | -5.00% | 62,609,400 |
| May 19, 2026 | 5.68 | 5.87 | 5.58 | 5.80 | 5.78 | 1.93% | 48,114,660 |
| May 18, 2026 | 5.75 | 5.85 | 5.65 | 5.69 | 5.67 | -2.07% | 48,970,030 |
| May 15, 2026 | 5.74 | 5.94 | 5.64 | 5.81 | 5.79 | 0.35% | 77,817,650 |