Skip to main content
logo
Zhejiang Jianye Chemical Co., Ltd. (SHA:603948)
China flag China · Delayed Price · Currency is CNY
26.26
-0.43 (-1.61%)
Jul 3, 2026, 3:00 PM CST

Zhejiang Jianye Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202626.8227.2726.0826.2626.26-1.61%5,302,100
Jul 2, 202626.0027.4826.0026.6926.690.68%7,550,850
Jul 1, 202624.0026.5123.8526.5126.5110.00%3,281,900
Jun 30, 202623.3124.1522.8224.1024.103.34%4,247,850
Jun 29, 202624.3125.0723.0323.3223.32-3.04%4,604,000
Jun 26, 202625.7425.8824.0024.0524.05-7.07%5,289,750
Jun 25, 202627.3328.2425.8025.8825.88-3.86%9,056,050
Jun 24, 202624.5226.9224.5226.9226.9210.01%2,867,800
Jun 23, 202624.1825.0724.0124.4724.471.03%1,611,900
Jun 22, 202623.6724.2922.9224.2224.222.58%1,825,700
Jun 18, 202624.0424.0423.2823.6123.61-1.79%1,444,000
Jun 17, 202625.2025.3023.9124.0424.04-4.60%1,697,200
Jun 16, 202626.0026.1925.0925.2025.20-3.45%2,247,800
Jun 15, 202625.8126.2025.3926.1026.101.01%2,093,400
Jun 12, 202625.2026.1924.6925.8425.843.94%4,080,800
Jun 11, 202624.5924.9923.9624.8624.861.10%2,258,200
Jun 10, 202623.6824.8023.1824.5924.593.76%2,089,100
Jun 9, 202623.3423.8023.1423.7023.702.20%919,900
Jun 8, 202624.0024.0822.8123.1923.19-4.13%1,416,800
Jun 5, 202624.1624.5523.3824.1924.19-0.58%1,431,000
Jun 4, 202625.0225.0223.9224.3324.33-3.76%1,780,700
Jun 3, 202626.1226.4325.9726.2825.280.61%1,505,500
Jun 2, 202626.2326.2625.6226.1225.13-0.42%1,389,700
Jun 1, 202625.2726.4425.2026.2325.233.23%1,679,300
May 29, 202626.2926.3825.3525.4124.44-3.64%1,543,100
May 28, 202625.8826.5825.4626.3725.372.81%1,953,102
May 27, 202625.8326.1225.5025.6524.67-1.08%1,658,800
May 26, 202626.3026.3125.3025.9324.94-1.63%1,891,100
May 25, 202626.5627.0926.2026.3625.36-1.13%2,396,900
May 22, 202625.7626.8525.7026.6625.653.82%2,297,491
May 21, 202627.2127.4625.6825.6824.70-6.07%3,242,000
May 20, 202627.1227.6626.8627.3426.300.51%1,996,200
May 19, 202627.1127.5726.6827.2026.16-0.58%2,361,700
May 18, 202627.5327.8826.8127.3626.32-1.83%3,103,339
May 15, 202628.8329.0027.5427.8726.81-3.30%4,875,000
May 14, 202626.9529.5226.9028.8227.727.02%6,659,039
May 13, 202626.7527.2026.7126.9325.910.41%1,311,600
May 12, 202627.4827.4826.6126.8225.80-2.08%1,724,100
May 11, 202627.1427.6927.0027.3926.350.59%1,834,080
May 8, 202627.3527.5826.9027.2326.19-0.98%2,069,800
May 7, 202627.5127.7927.3027.5026.450.22%1,731,200
May 6, 202627.6527.7927.0327.4426.40-0.58%2,169,791
Apr 30, 202628.1428.1427.4427.6026.55-1.29%1,419,300
Apr 29, 202627.5028.1127.3127.9626.901.23%1,767,422
Apr 28, 202627.4927.7127.2927.6226.570.07%1,560,939
Apr 27, 202628.4228.4227.0227.6026.551.47%2,818,200
Apr 24, 202626.2627.3926.0027.2026.162.10%1,902,630
Apr 23, 202627.1727.2326.5626.6425.63-1.84%1,288,739
Apr 22, 202627.0227.5527.0227.1426.11-0.62%1,627,100
Apr 21, 202627.8027.9026.9927.3126.27-1.59%2,025,990