Zhejiang Jianye Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	27.11	27.57	26.68	27.15	-	-0.77%	1,538,400
May 18, 2026	27.53	27.88	26.81	27.36	27.36	-1.83%	3,103,339
May 15, 2026	28.83	29.00	27.54	27.87	27.87	-3.30%	4,875,000
May 14, 2026	26.95	29.52	26.90	28.82	28.82	7.02%	6,659,039
May 13, 2026	26.75	27.20	26.71	26.93	26.93	0.41%	1,311,600
May 12, 2026	27.48	27.48	26.61	26.82	26.82	-2.08%	1,724,100
May 11, 2026	27.14	27.69	27.00	27.39	27.39	0.59%	1,834,080
May 8, 2026	27.35	27.58	26.90	27.23	27.23	-0.98%	2,069,800
May 7, 2026	27.51	27.79	27.30	27.50	27.50	0.22%	1,731,200
May 6, 2026	27.65	27.79	27.03	27.44	27.44	-0.58%	2,169,791
Apr 30, 2026	28.14	28.14	27.44	27.60	27.60	-1.29%	1,419,300
Apr 29, 2026	27.50	28.11	27.31	27.96	27.96	1.23%	1,767,422
Apr 28, 2026	27.49	27.71	27.29	27.62	27.62	0.07%	1,560,939
Apr 27, 2026	28.42	28.42	27.02	27.60	27.60	1.47%	2,818,200
Apr 24, 2026	26.26	27.39	26.00	27.20	27.20	2.10%	1,902,630
Apr 23, 2026	27.17	27.23	26.56	26.64	26.64	-1.84%	1,288,739
Apr 22, 2026	27.02	27.55	27.02	27.14	27.14	-0.62%	1,627,100
Apr 21, 2026	27.80	27.90	26.99	27.31	27.31	-1.59%	2,025,990
Apr 20, 2026	27.60	27.76	27.31	27.75	27.75	0.54%	1,118,800
Apr 17, 2026	27.28	27.66	27.00	27.60	27.60	1.32%	1,426,500
Apr 16, 2026	27.06	27.30	26.67	27.24	27.24	1.15%	1,239,000
Apr 15, 2026	27.11	27.17	26.81	26.93	26.93	-0.33%	1,013,300
Apr 14, 2026	27.18	27.18	26.72	27.02	27.02	-0.04%	856,400
Apr 13, 2026	27.18	27.27	26.77	27.03	27.03	-0.70%	1,056,600
Apr 10, 2026	26.80	27.42	26.79	27.22	27.22	1.57%	1,214,100
Apr 9, 2026	26.78	27.14	26.58	26.80	26.80	-0.52%	1,198,100
Apr 8, 2026	26.69	27.08	26.69	26.94	26.94	1.66%	1,524,100
Apr 7, 2026	25.67	26.60	25.60	26.50	26.50	3.39%	1,426,400
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