Zhejiang Jianye Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	18.28	18.46	18.09	18.12	18.12	-0.38%	1,505,536
Nov 11, 2026	18.08	18.24	18.00	18.19	18.19	0.78%	1,153,800
Nov 10, 2026	17.94	18.10	17.88	18.05	18.05	1.58%	741,600
Nov 9, 2026	18.20	18.28	17.76	17.77	17.77	-0.73%	943,800
Nov 6, 2026	17.69	18.19	17.56	17.90	17.90	-1.32%	1,182,300
Nov 5, 2026	17.75	18.36	17.75	18.14	18.14	2.25%	1,967,436
Nov 4, 2026	17.75	17.88	17.23	17.74	17.74	0.51%	2,127,756
Nov 3, 2026	17.40	18.15	17.33	17.65	17.65	1.09%	1,898,990
Nov 2, 2026	17.55	17.61	17.17	17.46	17.46	-0.17%	1,728,500
Oct 30, 2026	17.43	18.07	17.27	17.49	17.49	-0.63%	1,482,800
Oct 29, 2026	18.01	18.11	17.57	17.60	17.60	-3.14%	2,020,991
Oct 28, 2026	18.24	18.46	17.98	18.17	18.17	0.39%	1,962,900
Oct 27, 2026	18.80	19.19	18.10	18.10	18.10	-3.42%	2,310,290
Oct 26, 2026	19.95	19.97	18.50	18.74	18.74	-7.46%	4,061,200
Oct 23, 2026	19.84	20.30	18.83	20.25	20.25	2.12%	3,318,500
Oct 22, 2026	20.00	20.18	19.70	19.83	19.83	-0.35%	2,019,800
Oct 21, 2026	19.61	20.15	19.59	19.90	19.90	1.27%	2,028,600
Oct 20, 2026	19.27	19.73	19.10	19.65	19.65	2.08%	2,087,600
Oct 19, 2026	19.41	19.86	18.81	19.25	19.25	-1.48%	3,506,700
Oct 16, 2026	20.72	20.95	19.41	19.54	19.54	-5.05%	5,398,400
Oct 15, 2026	21.62	21.62	20.49	20.58	20.58	-7.67%	5,152,100
Oct 14, 2026	22.00	22.65	21.37	22.29	22.29	-1.68%	7,029,950
Oct 13, 2026	20.97	22.69	20.80	22.67	22.67	6.18%	9,729,500
Oct 12, 2026	20.52	21.85	20.18	21.35	21.35	3.54%	8,963,200
Oct 9, 2026	20.43	20.69	20.05	20.62	20.62	-0.82%	6,374,050
Oct 8, 2026	21.83	22.72	20.44	20.79	20.79	-2.67%	9,570,651
Sep 30, 2026	19.45	21.36	19.45	21.36	21.36	9.99%	2,001,301
Sep 29, 2026	18.91	19.54	18.81	19.42	19.42	2.26%	1,290,900
Sep 28, 2026	19.31	19.49	18.68	18.99	18.99	-1.81%	2,214,200
Sep 24, 2026	19.67	19.68	19.22	19.34	19.34	-1.33%	964,000
Sep 23, 2026	19.68	19.87	19.55	19.60	19.60	-0.25%	976,900
Sep 22, 2026	19.75	19.89	19.60	19.65	19.65	-0.41%	1,389,500
Sep 21, 2026	19.55	19.94	19.55	19.73	19.73	0.71%	1,016,400
Sep 18, 2026	19.23	19.86	19.22	19.59	19.59	1.98%	1,507,500
Sep 17, 2026	18.99	19.50	18.76	19.21	19.21	1.16%	1,367,800
Sep 16, 2026	18.49	19.08	18.43	18.99	18.99	2.54%	1,082,090
Sep 15, 2026	18.89	18.90	18.51	18.52	18.52	-2.01%	918,800
Sep 14, 2026	18.91	19.15	18.72	18.90	18.90	-0.32%	1,936,200
Sep 11, 2026	19.41	19.41	18.64	18.96	18.96	-2.67%	1,369,650
Sep 10, 2026	19.85	19.88	19.45	19.48	19.48	-2.31%	974,400
Sep 9, 2026	20.00	20.18	19.84	19.94	19.94	-0.75%	667,300
Sep 8, 2026	19.85	20.13	19.81	20.09	20.09	1.21%	786,900
Sep 7, 2026	19.96	19.99	19.63	19.85	19.85	0.97%	996,700
Sep 4, 2026	19.80	20.15	19.56	19.66	19.66	-0.56%	1,206,700
Sep 3, 2026	19.90	20.18	19.75	19.77	19.77	-0.95%	867,500
Sep 2, 2026	19.91	20.05	19.65	19.96	19.96	-0.15%	975,900
Sep 1, 2026	20.16	20.38	19.92	19.99	19.99	-0.79%	1,195,700
Aug 31, 2026	20.01	20.20	19.90	20.15	20.15	0.05%	1,178,500
Aug 28, 2026	19.68	20.32	19.68	20.14	20.14	1.21%	1,577,800
Aug 27, 2026	20.00	20.25	19.45	19.90	19.90	-1.87%	2,189,100