Zhejiang Jianye Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	20.42	20.67	19.99	20.55	20.55	0.29%	788,800
Aug 20, 2026	20.17	20.57	20.17	20.49	20.49	1.69%	813,100
Aug 19, 2026	20.77	20.77	20.02	20.15	20.15	-2.94%	996,200
Aug 18, 2026	21.16	21.17	20.65	20.76	20.76	-0.76%	764,800
Aug 17, 2026	20.74	21.05	20.56	20.92	20.92	1.31%	1,031,300
Aug 14, 2026	20.81	20.97	20.62	20.65	20.65	0.10%	931,250
Aug 13, 2026	21.30	21.45	20.61	20.63	20.63	-2.96%	1,762,400
Aug 12, 2026	21.04	21.60	21.04	21.26	21.26	0.66%	1,014,600
Aug 11, 2026	21.17	21.48	21.00	21.12	21.12	-1.17%	1,195,200
Aug 10, 2026	20.56	21.50	20.45	21.37	21.37	3.34%	1,710,700
Aug 7, 2026	20.50	20.79	20.10	20.68	20.68	0.88%	1,936,818
Aug 6, 2026	20.31	20.57	20.20	20.50	20.50	0.94%	1,359,900
Aug 5, 2026	19.90	20.35	19.80	20.31	20.31	2.47%	1,545,390
Aug 4, 2026	19.89	20.01	19.72	19.82	19.82	-	1,159,500
Aug 3, 2026	19.33	19.82	19.12	19.82	19.82	2.22%	1,388,100
Jul 31, 2026	19.37	19.53	19.25	19.39	19.39	1.62%	1,271,584
Jul 30, 2026	19.39	19.66	19.02	19.08	19.08	-2.25%	1,696,000
Jul 29, 2026	19.01	19.60	19.01	19.52	19.52	1.61%	1,245,500
Jul 28, 2026	19.34	19.48	19.09	19.21	19.21	-0.41%	984,600
Jul 27, 2026	18.40	19.50	18.22	19.29	19.29	5.18%	1,996,200
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