Skip to main content
logo
Zhejiang Jianye Chemical Co., Ltd. (SHA:603948)
China flag China · Delayed Price · Currency is CNY
29.41
+0.35 (1.20%)
At close: Jan 23, 2026

Zhejiang Jianye Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202629.0229.5428.9029.4129.411.20%3,563,800
Jan 22, 202629.2629.3129.0229.0629.06-0.45%2,495,160
Jan 21, 202629.1529.4629.0029.1929.19-3,199,540
Jan 20, 202629.1829.2228.6129.1929.190.10%3,277,640
Jan 19, 202628.5629.1628.3129.1629.162.21%3,860,860
Jan 16, 202628.2828.5628.0028.5328.531.78%2,816,300
Jan 15, 202627.5028.3027.4428.0328.031.01%2,669,446
Jan 14, 202628.3928.3927.4327.7527.75-1.00%3,945,990
Jan 13, 202628.5029.0027.9128.0328.03-2.27%4,117,990
Jan 12, 202628.5528.7028.1428.6828.680.46%4,272,900
Jan 9, 202628.8729.2028.3128.5528.55-2.46%6,103,900
Jan 8, 202627.3829.8327.3829.2729.276.94%8,910,266
Jan 7, 202627.3627.5127.1727.3727.37-0.51%2,789,605
Jan 6, 202627.1427.6526.9027.5127.512.04%4,183,390
Jan 5, 202627.3027.4426.9026.9626.96-1.25%4,244,700
Dec 31, 202526.6827.8926.4127.3027.302.82%5,433,900
Dec 30, 202526.3526.8526.1526.5526.55-2,037,700
Dec 29, 202526.3926.5826.2126.5526.550.61%1,928,700
Dec 26, 202526.7026.7126.3026.3926.39-0.86%2,397,000
Dec 25, 202526.3726.7726.1926.6226.620.87%2,381,900
Dec 24, 202526.0926.4925.7326.3926.390.92%1,896,300
Dec 23, 202525.9126.4925.7126.1526.150.97%2,342,600
Dec 22, 202525.9926.0525.7725.9025.900.08%1,648,360
Dec 19, 202525.5125.9225.5125.8825.881.53%1,409,000
Dec 18, 202525.4325.9425.1825.4925.490.24%1,555,500
Dec 17, 202525.1625.4824.9525.4325.430.75%1,597,700
Dec 16, 202525.7025.7025.1625.2425.24-2.17%1,592,500
Dec 15, 202525.2625.9825.2625.8025.800.31%1,585,800
Dec 12, 202525.7826.0525.6525.7225.72-0.50%1,495,400
Dec 11, 202526.1226.4825.7925.8525.85-1.49%1,884,000
Dec 10, 202526.3226.5326.1726.2426.24-0.94%1,642,600
Dec 9, 202526.5926.7926.3926.4926.49-0.30%2,017,000
Dec 8, 202526.4826.6426.1626.5726.571.41%2,839,100
Dec 5, 202526.0026.3325.8226.2026.200.50%2,084,000
Dec 4, 202525.7926.3925.7926.0726.070.31%2,260,100
Dec 3, 202526.4326.4425.8825.9925.99-1.40%2,612,900
Dec 2, 202526.3826.6026.1026.3626.36-0.60%2,221,000
Dec 1, 202526.5826.9726.4526.5226.52-0.71%3,247,300
Nov 28, 202526.5926.8326.3826.7126.710.45%2,264,900
Nov 27, 202526.4026.8326.3626.5926.590.99%3,462,480
Nov 26, 202526.4326.9626.1826.3326.33-0.19%4,298,300
Nov 25, 202525.7926.6325.7226.3826.382.77%4,198,600
Nov 24, 202525.6825.9025.1025.6725.670.47%3,980,200
Nov 21, 202525.9026.4625.3225.5525.55-3.51%5,533,381
Nov 20, 202527.8827.9926.4726.4826.48-6.07%8,204,933
Nov 19, 202527.6428.5027.0428.1928.191.00%10,752,220
Nov 18, 202530.0530.2627.5827.9127.91-8.79%15,164,870
Nov 17, 202535.9635.9730.6030.6030.60-10.00%21,735,660
Nov 14, 202532.1134.0030.5134.0034.0010.00%16,888,340
Nov 13, 202530.0030.9129.6030.9130.9110.00%19,713,120