Jiaze Renewables Corporation Limited (SHA:601619)
China · Delayed Price · Currency is CNY 4.040
-0.020 (-0.49%)
Sep 3, 2026, 3:00 PM CST
SHA:601619 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 4.05 | 4.09 | 4.03 | 4.04 | 4.04 | -0.49% | 17,506,400 |
| Sep 2, 2026 | 4.08 | 4.09 | 4.02 | 4.06 | 4.06 | -0.49% | 22,964,692 |
| Sep 1, 2026 | 4.06 | 4.13 | 4.05 | 4.08 | 4.08 | - | 24,369,175 |
| Aug 31, 2026 | 4.10 | 4.13 | 4.04 | 4.08 | 4.08 | -1.21% | 25,530,632 |
| Aug 28, 2026 | 4.08 | 4.15 | 4.05 | 4.13 | 4.13 | 1.23% | 29,268,060 |
| Aug 27, 2026 | 4.05 | 4.08 | 4.01 | 4.08 | 4.08 | 0.25% | 23,934,401 |
| Aug 26, 2026 | 4.05 | 4.10 | 4.02 | 4.07 | 4.07 | 0.49% | 32,891,097 |
| Aug 25, 2026 | 4.00 | 4.06 | 3.99 | 4.05 | 4.05 | 1.00% | 21,436,958 |
| Aug 24, 2026 | 4.08 | 4.11 | 3.98 | 4.01 | 4.01 | -1.72% | 33,280,010 |
| Aug 21, 2026 | 4.07 | 4.11 | 4.04 | 4.08 | 4.08 | -0.49% | 28,929,322 |
| Aug 20, 2026 | 4.18 | 4.20 | 4.07 | 4.10 | 4.10 | -2.15% | 45,920,674 |
| Aug 19, 2026 | 4.25 | 4.29 | 4.18 | 4.19 | 4.19 | -2.10% | 44,826,100 |
| Aug 18, 2026 | 4.38 | 4.43 | 4.27 | 4.28 | 4.28 | -2.51% | 53,741,072 |
| Aug 17, 2026 | 4.30 | 4.42 | 4.28 | 4.39 | 4.39 | 1.62% | 46,936,516 |
| Aug 14, 2026 | 4.35 | 4.36 | 4.20 | 4.32 | 4.32 | -3.36% | 96,427,717 |
| Aug 13, 2026 | 4.91 | 4.96 | 4.46 | 4.47 | 4.47 | -9.70% | 166,378,900 |
| Aug 12, 2026 | 4.95 | 4.97 | 4.78 | 4.95 | 4.95 | 0.41% | 90,802,031 |
| Aug 11, 2026 | 4.59 | 5.06 | 4.53 | 4.93 | 4.93 | 7.17% | 129,778,784 |
| Aug 10, 2026 | 4.68 | 4.69 | 4.54 | 4.60 | 4.60 | -1.50% | 44,364,720 |
| Aug 7, 2026 | 4.65 | 4.72 | 4.61 | 4.67 | 4.67 | 0.65% | 30,776,311 |
| Aug 6, 2026 | 4.64 | 4.68 | 4.56 | 4.64 | 4.64 | -0.43% | 34,762,907 |
| Aug 5, 2026 | 4.73 | 4.76 | 4.61 | 4.66 | 4.66 | -1.48% | 34,528,910 |
| Aug 4, 2026 | 4.81 | 4.83 | 4.71 | 4.73 | 4.73 | -1.46% | 33,483,730 |
| Aug 3, 2026 | 4.65 | 4.83 | 4.64 | 4.80 | 4.80 | 3.67% | 39,967,900 |
| Jul 31, 2026 | 4.56 | 4.68 | 4.56 | 4.63 | 4.63 | 0.65% | 33,150,290 |
| Jul 30, 2026 | 4.66 | 4.82 | 4.51 | 4.60 | 4.60 | -1.29% | 52,824,940 |
| Jul 29, 2026 | 4.42 | 4.75 | 4.42 | 4.66 | 4.66 | 4.48% | 69,271,640 |
| Jul 28, 2026 | 4.43 | 4.52 | 4.34 | 4.46 | 4.46 | -0.45% | 44,657,040 |
| Jul 27, 2026 | 4.40 | 4.49 | 4.33 | 4.48 | 4.48 | 0.90% | 43,942,830 |
| 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 |