Zhejiang Jianye Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	18.30	18.56	18.18	18.34	18.34	-0.16%	1,278,000
Jul 23, 2026	17.80	18.43	17.80	18.37	18.37	2.57%	1,188,200
Jul 22, 2026	18.25	18.27	17.77	17.91	17.91	-1.81%	1,553,800
Jul 21, 2026	18.32	18.47	17.40	18.24	18.24	-	2,262,584
Jul 20, 2026	19.17	19.40	18.06	18.24	18.24	-3.75%	2,706,808
Jul 17, 2026	19.57	19.76	18.81	18.95	18.95	-3.27%	2,050,500
Jul 16, 2026	19.73	20.18	19.51	19.59	19.59	-2.44%	1,917,500
Jul 15, 2026	20.00	20.65	19.91	20.08	20.08	-0.54%	2,348,800
Jul 14, 2026	19.55	20.29	19.11	20.19	20.19	-2.46%	4,011,509
Jul 13, 2026	22.88	22.88	20.70	20.70	20.70	-10.00%	3,916,500
Jul 10, 2026	23.31	23.77	22.85	23.00	23.00	-2.34%	5,841,600
Jul 9, 2026	23.96	24.43	23.06	23.55	23.55	-1.05%	3,323,600
Jul 8, 2026	24.60	24.60	23.51	23.80	23.80	-2.82%	2,417,700
Jul 7, 2026	25.64	26.00	24.32	24.49	24.49	-4.82%	3,390,200
Jul 6, 2026	26.51	27.13	25.68	25.73	25.73	-2.02%	4,710,300
Jul 3, 2026	26.82	27.27	26.08	26.26	26.26	-1.61%	5,302,100
Jul 2, 2026	26.00	27.48	26.00	26.69	26.69	0.68%	7,550,850
Jul 1, 2026	24.00	26.51	23.85	26.51	26.51	10.00%	3,281,900
Jun 30, 2026	23.31	24.15	22.82	24.10	24.10	3.34%	4,247,850
Jun 29, 2026	24.31	25.07	23.03	23.32	23.32	-3.04%	4,604,000
Jun 26, 2026	25.74	25.88	24.00	24.05	24.05	-7.07%	5,289,750
Jun 25, 2026	27.33	28.24	25.80	25.88	25.88	-3.86%	9,056,050
Jun 24, 2026	24.52	26.92	24.52	26.92	26.92	10.01%	2,867,800
Jun 23, 2026	24.18	25.07	24.01	24.47	24.47	1.03%	1,611,900
Jun 22, 2026	23.67	24.29	22.92	24.22	24.22	2.58%	1,825,700
Jun 18, 2026	24.04	24.04	23.28	23.61	23.61	-1.79%	1,444,000
Jun 17, 2026	25.20	25.30	23.91	24.04	24.04	-4.60%	1,697,200
Jun 16, 2026	26.00	26.19	25.09	25.20	25.20	-3.45%	2,247,800
Jun 15, 2026	25.81	26.20	25.39	26.10	26.10	1.01%	2,093,400
Jun 12, 2026	25.20	26.19	24.69	25.84	25.84	3.94%	4,080,800
Jun 11, 2026	24.59	24.99	23.96	24.86	24.86	1.10%	2,258,200
Jun 10, 2026	23.68	24.80	23.18	24.59	24.59	3.76%	2,089,100
Jun 9, 2026	23.34	23.80	23.14	23.70	23.70	2.20%	919,900
Jun 8, 2026	24.00	24.08	22.81	23.19	23.19	-4.13%	1,416,800
Jun 5, 2026	24.16	24.55	23.38	24.19	24.19	-0.58%	1,431,000
Jun 4, 2026	25.02	25.02	23.92	24.33	24.33	-3.76%	1,780,700
Jun 3, 2026	26.12	26.43	25.97	26.28	25.28	0.61%	1,505,500
Jun 2, 2026	26.23	26.26	25.62	26.12	25.13	-0.42%	1,389,700
Jun 1, 2026	25.27	26.44	25.20	26.23	25.23	3.23%	1,679,300
May 29, 2026	26.29	26.38	25.35	25.41	24.44	-3.64%	1,543,100
May 28, 2026	25.88	26.58	25.46	26.37	25.37	2.81%	1,953,102
May 27, 2026	25.83	26.12	25.50	25.65	24.67	-1.08%	1,658,800
May 26, 2026	26.30	26.31	25.30	25.93	24.94	-1.63%	1,891,100
May 25, 2026	26.56	27.09	26.20	26.36	25.36	-1.13%	2,396,900
May 22, 2026	25.76	26.85	25.70	26.66	25.65	3.82%	2,297,491
May 21, 2026	27.21	27.46	25.68	25.68	24.70	-6.07%	3,242,000
May 20, 2026	27.12	27.66	26.86	27.34	26.30	0.51%	1,996,200
May 19, 2026	27.11	27.57	26.68	27.20	26.16	-0.58%	2,361,700
May 18, 2026	27.53	27.88	26.81	27.36	26.32	-1.83%	3,103,339
May 15, 2026	28.83	29.00	27.54	27.87	26.81	-3.30%	4,875,000