Jiaze Renewables Corporation Limited (SHA:601619)
China · Delayed Price · Currency is CNY 5.69
-0.12 (-2.07%)
May 18, 2026, 3:00 PM CST
SHA:601619 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 5.74 | 5.94 | 5.64 | 5.81 | 5.81 | 0.35% | 77,817,655 |
| 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% | 79,292,902 |
| 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% | 73,303,539 |
| 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% | 73,572,311 |
| May 6, 2026 | 5.67 | 5.95 | 5.64 | 5.92 | 5.92 | 4.96% | 78,427,298 |
| 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% | 75,636,612 |
| Apr 28, 2026 | 6.00 | 6.00 | 5.81 | 5.83 | 5.83 | -2.51% | 67,635,684 |
| 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% | 67,964,137 |
| Apr 23, 2026 | 6.38 | 6.44 | 6.12 | 6.27 | 6.27 | -0.63% | 97,630,485 |
| Apr 22, 2026 | 6.23 | 6.35 | 6.10 | 6.31 | 6.31 | 0.64% | 130,017,126 |
| Apr 21, 2026 | 6.28 | 6.42 | 6.15 | 6.27 | 6.27 | -0.16% | 125,914,814 |
| Apr 20, 2026 | 6.17 | 6.38 | 6.11 | 6.28 | 6.28 | 1.45% | 181,352,083 |
| Apr 17, 2026 | 5.63 | 6.19 | 5.63 | 6.19 | 6.19 | 9.95% | 181,633,096 |
| Apr 16, 2026 | 5.50 | 5.72 | 5.38 | 5.63 | 5.63 | 1.81% | 92,277,472 |
| 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% | 132,548,286 |
| Apr 13, 2026 | 5.32 | 5.73 | 5.32 | 5.63 | 5.63 | 8.06% | 189,853,039 |
| 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% | 36,134,956 |
| Apr 8, 2026 | 5.07 | 5.23 | 5.06 | 5.22 | 5.22 | 4.40% | 66,191,566 |
| Apr 7, 2026 | 5.05 | 5.08 | 4.98 | 5.00 | 5.00 | -0.20% | 47,816,111 |
| 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% | 69,458,886 |
| Apr 1, 2026 | 5.40 | 5.41 | 5.19 | 5.24 | 5.24 | -1.13% | 70,819,364 |
| Mar 31, 2026 | 5.55 | 5.55 | 5.30 | 5.30 | 5.30 | -3.81% | 67,436,237 |
| Mar 30, 2026 | 5.54 | 5.68 | 5.40 | 5.51 | 5.51 | -1.96% | 63,955,137 |
| Mar 27, 2026 | 5.55 | 5.68 | 5.46 | 5.62 | 5.62 | -0.35% | 55,994,464 |
| 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% | 123,442,934 |
| Mar 24, 2026 | 5.55 | 5.79 | 5.50 | 5.76 | 5.76 | 6.08% | 116,375,163 |
| Mar 23, 2026 | 5.52 | 5.68 | 5.37 | 5.43 | 5.43 | -3.55% | 78,769,031 |
| Mar 20, 2026 | 5.68 | 5.88 | 5.61 | 5.63 | 5.63 | -1.23% | 90,338,444 |
| Mar 19, 2026 | 5.74 | 5.82 | 5.65 | 5.70 | 5.70 | -1.38% | 68,185,431 |
| 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% | 105,123,584 |
| Mar 16, 2026 | 6.40 | 6.40 | 5.83 | 6.00 | 6.00 | -6.98% | 132,282,488 |
| 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% | 127,904,991 |
| Mar 10, 2026 | 6.63 | 6.93 | 6.60 | 6.64 | 6.64 | -1.78% | 117,871,264 |
| Mar 9, 2026 | 6.74 | 6.90 | 6.61 | 6.76 | 6.76 | -0.15% | 109,887,366 |
| Mar 6, 2026 | 6.99 | 7.15 | 6.75 | 6.77 | 6.77 | -3.56% | 136,782,016 |
| Mar 5, 2026 | 7.03 | 7.15 | 6.83 | 7.02 | 7.02 | -0.28% | 143,928,954 |
| Mar 4, 2026 | 6.62 | 7.07 | 6.62 | 7.04 | 7.04 | 5.39% | 197,679,252 |
| Mar 3, 2026 | 6.80 | 7.03 | 6.50 | 6.68 | 6.68 | -1.62% | 152,785,563 |