Jiaze Renewables Corporation Limited (SHA:601619)
China · Delayed Price · Currency is CNY 3.630
-0.010 (-0.27%)
Nov 3, 2026, 3:00 PM CST
SHA:601619 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 3.62 | 3.67 | 3.60 | 3.63 | 3.63 | -0.27% | 19,331,548 |
| Nov 2, 2026 | 3.72 | 3.73 | 3.59 | 3.64 | 3.64 | 2.54% | 26,553,975 |
| Oct 30, 2026 | 3.58 | 3.64 | 3.54 | 3.55 | 3.55 | -1.66% | 19,167,453 |
| Oct 29, 2026 | 3.65 | 3.66 | 3.57 | 3.61 | 3.61 | -0.82% | 20,990,395 |
| Oct 28, 2026 | 3.65 | 3.67 | 3.62 | 3.64 | 3.64 | 0.28% | 14,662,221 |
| Oct 27, 2026 | 3.72 | 3.75 | 3.63 | 3.63 | 3.63 | -2.16% | 18,144,405 |
| Oct 26, 2026 | 3.70 | 3.73 | 3.67 | 3.71 | 3.71 | 0.27% | 16,652,540 |
| Oct 23, 2026 | 3.71 | 3.72 | 3.60 | 3.70 | 3.70 | -0.80% | 28,705,272 |
| Oct 22, 2026 | 3.70 | 3.80 | 3.67 | 3.73 | 3.73 | 1.08% | 29,809,769 |
| Oct 21, 2026 | 3.70 | 3.73 | 3.68 | 3.69 | 3.69 | -0.54% | 11,198,184 |
| Oct 20, 2026 | 3.73 | 3.75 | 3.67 | 3.71 | 3.71 | -0.80% | 15,756,345 |
| Oct 19, 2026 | 3.67 | 3.77 | 3.67 | 3.74 | 3.74 | 1.36% | 18,173,670 |
| Oct 16, 2026 | 3.69 | 3.77 | 3.68 | 3.69 | 3.69 | 0.82% | 27,102,700 |
| Oct 15, 2026 | 3.77 | 3.77 | 3.65 | 3.66 | 3.66 | -3.94% | 29,795,490 |
| Oct 14, 2026 | 3.84 | 3.88 | 3.80 | 3.81 | 3.81 | -1.30% | 17,844,219 |
| Oct 13, 2026 | 3.90 | 3.90 | 3.83 | 3.86 | 3.86 | -1.53% | 20,222,564 |
| Oct 12, 2026 | 3.97 | 4.01 | 3.90 | 3.92 | 3.92 | -1.26% | 19,860,107 |
| Oct 9, 2026 | 3.93 | 3.99 | 3.89 | 3.97 | 3.97 | 1.02% | 28,086,843 |
| Oct 8, 2026 | 3.89 | 3.97 | 3.88 | 3.93 | 3.93 | 1.03% | 22,183,676 |
| Sep 30, 2026 | 3.86 | 3.92 | 3.83 | 3.89 | 3.89 | 0.78% | 27,696,760 |
| Sep 29, 2026 | 3.80 | 3.92 | 3.78 | 3.86 | 3.86 | 1.31% | 36,074,804 |
| Sep 28, 2026 | 3.92 | 3.93 | 3.74 | 3.81 | 3.81 | -2.56% | 32,586,060 |
| Sep 24, 2026 | 4.00 | 4.01 | 3.91 | 3.91 | 3.91 | -2.49% | 30,337,667 |
| Sep 23, 2026 | 4.04 | 4.06 | 4.00 | 4.01 | 4.01 | -0.74% | 23,154,677 |
| Sep 22, 2026 | 4.09 | 4.10 | 4.04 | 4.04 | 4.04 | -0.98% | 27,011,363 |
| Sep 21, 2026 | 4.09 | 4.12 | 4.07 | 4.08 | 4.08 | -0.73% | 23,821,308 |
| Sep 18, 2026 | 4.17 | 4.20 | 4.10 | 4.11 | 4.11 | -1.20% | 28,113,983 |
| Sep 17, 2026 | 4.13 | 4.20 | 4.04 | 4.16 | 4.16 | -0.24% | 43,748,459 |
| Sep 16, 2026 | 4.08 | 4.24 | 4.08 | 4.17 | 4.17 | 2.71% | 49,104,081 |
| Sep 15, 2026 | 4.04 | 4.11 | 4.00 | 4.06 | 4.06 | 0.25% | 28,027,001 |
| Sep 14, 2026 | 4.12 | 4.19 | 4.02 | 4.05 | 4.05 | -1.94% | 39,490,203 |
| Sep 11, 2026 | 4.16 | 4.16 | 4.04 | 4.13 | 4.13 | -0.96% | 31,913,501 |
| Sep 10, 2026 | 4.17 | 4.21 | 4.12 | 4.17 | 4.17 | -0.24% | 21,250,061 |
| Sep 9, 2026 | 4.16 | 4.21 | 4.14 | 4.18 | 4.18 | - | 23,156,215 |
| Sep 8, 2026 | 4.11 | 4.22 | 4.09 | 4.18 | 4.18 | 1.70% | 28,043,911 |
| Sep 7, 2026 | 4.20 | 4.23 | 4.09 | 4.11 | 4.11 | -1.20% | 24,134,890 |
| Sep 4, 2026 | 4.07 | 4.27 | 4.05 | 4.16 | 4.16 | 2.97% | 59,061,124 |
| 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% | 24,335,701 |
| 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% | 33,280,011 |
| 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 |