Zhejiang Jianye Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	26.23	26.64	25.58	25.63	25.63	-2.88%	926,600
Apr 2, 2026	26.81	26.81	26.18	26.39	26.39	-1.60%	942,600
Apr 1, 2026	26.73	26.98	26.40	26.82	26.82	2.13%	1,368,400
Mar 31, 2026	26.98	26.98	26.25	26.26	26.26	-1.61%	1,314,900
Mar 30, 2026	26.01	26.73	25.90	26.69	26.69	0.91%	1,611,800
Mar 27, 2026	25.28	26.98	25.10	26.45	26.45	3.56%	1,941,000
Mar 26, 2026	25.60	26.18	25.44	25.54	25.54	0.04%	1,515,300
Mar 25, 2026	25.34	25.64	25.34	25.53	25.53	1.39%	1,201,900
Mar 24, 2026	25.16	25.37	24.75	25.18	25.18	2.07%	1,737,000
Mar 23, 2026	26.08	26.16	24.60	24.67	24.67	-5.91%	2,518,400
Mar 20, 2026	26.94	27.08	26.12	26.22	26.22	-2.60%	1,659,100
Mar 19, 2026	27.60	27.60	26.85	26.92	26.92	-3.17%	1,295,200
Mar 18, 2026	27.55	27.98	26.83	27.80	27.80	0.91%	1,893,072
Mar 17, 2026	28.20	28.39	27.48	27.55	27.55	-1.92%	1,745,000
Mar 16, 2026	28.28	28.57	27.80	28.09	28.09	-0.67%	2,006,973
Mar 13, 2026	28.36	29.07	28.22	28.28	28.28	-0.91%	1,591,400
Mar 12, 2026	28.94	29.14	28.51	28.54	28.54	-1.42%	1,506,173
Mar 11, 2026	28.81	29.05	28.55	28.95	28.95	0.84%	1,574,400
Mar 10, 2026	28.50	28.80	28.36	28.71	28.71	1.16%	1,352,800
Mar 9, 2026	28.96	28.98	27.91	28.38	28.38	-2.71%	2,343,000
Mar 6, 2026	28.03	29.25	28.00	29.17	29.17	3.88%	2,759,600
Mar 5, 2026	28.46	28.55	28.00	28.08	28.08	0.83%	1,489,200
Mar 4, 2026	28.00	28.35	27.70	27.85	27.85	-0.57%	1,781,601
Mar 3, 2026	29.46	29.64	27.95	28.01	28.01	-4.66%	3,319,500
Mar 2, 2026	29.79	29.82	28.60	29.38	29.38	-2.00%	2,502,660
Feb 27, 2026	29.90	30.24	29.58	29.98	29.98	0.17%	2,264,732
Feb 26, 2026	29.66	30.03	29.60	29.93	29.93	0.77%	2,298,160
Feb 25, 2026	29.46	30.28	29.00	29.70	29.70	1.40%	3,575,700
Feb 24, 2026	28.65	29.47	28.50	29.29	29.29	2.81%	2,968,300
Feb 13, 2026	28.41	29.08	28.36	28.49	28.49	-0.25%	2,001,860
Feb 12, 2026	29.11	29.15	28.48	28.56	28.56	-1.86%	2,559,300
Feb 11, 2026	28.45	29.63	28.26	29.10	29.10	2.21%	3,823,000
Feb 10, 2026	28.30	28.99	28.20	28.47	28.47	0.18%	2,286,400
Feb 9, 2026	28.66	28.76	28.11	28.42	28.42	0.28%	2,318,000
Feb 6, 2026	27.84	28.86	27.56	28.34	28.34	1.11%	3,168,460
Feb 5, 2026	29.10	29.15	27.85	28.03	28.03	-3.78%	3,775,298
Feb 4, 2026	28.82	29.81	28.46	29.13	29.13	0.45%	3,871,890
Feb 3, 2026	28.89	29.28	27.92	29.00	29.00	1.22%	5,195,601
Feb 2, 2026	31.00	31.21	28.21	28.65	28.65	-8.50%	6,894,090
Jan 30, 2026	29.93	31.86	29.76	31.31	31.31	3.71%	8,710,300
Jan 29, 2026	29.60	30.59	29.56	30.19	30.19	1.51%	7,195,210
Jan 28, 2026	29.15	30.29	28.63	29.74	29.74	2.20%	4,680,900
Jan 27, 2026	29.00	29.25	28.50	29.10	29.10	-0.58%	2,691,500
Jan 26, 2026	29.44	29.65	28.97	29.27	29.27	-0.48%	3,357,600
Jan 23, 2026	29.02	29.54	28.90	29.41	29.41	1.20%	3,563,800
Jan 22, 2026	29.26	29.31	29.02	29.06	29.06	-0.45%	2,495,160
Jan 21, 2026	29.15	29.46	29.00	29.19	29.19	-	3,199,540
Jan 20, 2026	29.18	29.22	28.61	29.19	29.19	0.10%	3,277,640
Jan 19, 2026	28.56	29.16	28.31	29.16	29.16	2.21%	3,860,860
Jan 16, 2026	28.28	28.56	28.00	28.53	28.53	1.78%	2,816,300