Skip to main content
Zhejiang Jiahua Energy Chemical Industry Co.,Ltd. (SHA:600273)
China flag China · Delayed Price · Currency is CNY
10.58
-0.62 (-5.54%)
Mar 9, 2026, 3:00 PM CST

SHA:600273 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202611.3211.3210.3910.62--5.18%45,134,536
Mar 6, 202610.7311.2710.6511.2011.203.99%32,081,861
Mar 5, 202610.8510.9310.6510.7710.770.47%23,026,784
Mar 4, 202610.7611.0010.6610.7210.72-1.83%33,148,999
Mar 3, 202611.5711.6810.7910.9210.92-5.54%49,547,030
Mar 2, 202611.7911.8811.2411.5611.56-31,646,220
Feb 27, 202611.4511.7111.4111.5611.560.43%17,237,650
Feb 26, 202611.7911.8811.4711.5111.51-2.70%18,123,400
Feb 25, 202611.8612.2511.7511.8311.83-1.09%23,988,100
Feb 24, 202611.5812.0411.4011.9611.963.55%22,096,560
Feb 13, 202611.7011.8211.5211.5511.55-2.04%14,741,095
Feb 12, 202611.6111.8611.4611.7911.790.86%20,326,567
Feb 11, 202611.6211.7711.3811.6911.691.04%18,694,490
Feb 10, 202611.2611.7711.1511.5711.572.48%22,976,800
Feb 9, 202611.3411.5611.1611.2911.290.09%28,266,900
Feb 6, 202610.8111.6110.7711.2811.282.55%35,593,000
Feb 5, 202611.3311.4010.8411.0011.00-2.91%29,481,150
Feb 4, 202611.2711.5311.1111.3311.331.80%39,131,233
Feb 3, 202610.9511.2510.8711.1311.131.92%35,714,460
Feb 2, 202611.4911.7110.8610.9210.92-7.61%61,525,690
Jan 30, 202611.9212.0110.9611.8211.82-2.80%81,102,240
Jan 29, 202611.4812.1611.4812.1612.1610.05%69,583,250
Jan 28, 202610.8311.1810.7811.0511.051.75%32,383,580
Jan 27, 202610.9010.9510.6610.8610.86-1.18%26,549,620
Jan 26, 202611.0011.1410.8810.9910.99-1.26%28,157,920
Jan 23, 202610.8611.2310.8011.1311.133.44%38,436,480
Jan 22, 202610.7710.9010.6010.7610.76-0.19%25,720,680
Jan 21, 202610.8610.9510.6710.7810.78-1.19%34,711,970
Jan 20, 202610.2311.1410.1810.9110.916.34%64,059,040
Jan 19, 20269.6910.389.6510.2610.265.45%39,793,500
Jan 16, 202610.0710.099.699.739.73-3.66%28,290,330
Jan 15, 20269.7110.269.6310.1010.104.12%54,082,070
Jan 14, 20269.269.779.209.709.704.64%52,043,160
Jan 13, 20269.399.499.269.279.27-1.38%23,807,800
Jan 12, 20269.369.599.269.409.40-0.53%25,361,450
Jan 9, 20269.509.519.329.459.45-0.63%27,840,850
Jan 8, 20269.559.639.389.519.51-0.52%32,571,010
Jan 7, 20269.559.889.409.569.56-0.31%64,281,530
Jan 6, 20268.759.598.759.599.599.98%79,336,040
Jan 5, 20268.768.788.608.728.72-0.23%22,487,880
Dec 31, 20258.448.838.448.748.743.68%32,834,420
Dec 30, 20258.388.478.368.438.430.24%10,091,500
Dec 29, 20258.448.468.358.418.41-0.36%9,725,364
Dec 26, 20258.398.458.358.448.440.72%13,911,000
Dec 25, 20258.358.428.358.388.38-8,333,022
Dec 24, 20258.338.388.298.388.380.60%8,854,160
Dec 23, 20258.328.388.308.338.330.12%9,324,430
Dec 22, 20258.378.408.328.328.32-0.48%10,757,160
Dec 19, 20258.378.418.308.368.360.12%11,657,260
Dec 18, 20258.258.448.248.358.351.09%18,013,890
Dec 17, 20258.228.318.208.268.260.24%10,287,580
Dec 16, 20258.258.278.208.248.24-0.12%10,573,100
Dec 15, 20258.218.318.218.258.250.24%11,473,820
Dec 12, 20258.278.308.218.238.23-0.12%18,266,050
Dec 11, 20258.278.318.218.248.24-0.12%15,472,420
Dec 10, 20258.178.298.118.258.250.98%19,369,143
Dec 9, 20258.268.288.158.178.17-1.21%14,205,970
Dec 8, 20258.308.348.248.278.27-0.48%12,051,080
Dec 5, 20258.248.328.228.318.310.85%13,273,519
Dec 4, 20258.318.338.238.248.24-0.96%12,873,095
Dec 3, 20258.318.388.298.328.320.24%14,928,370
Dec 2, 20258.308.328.268.308.300.12%11,639,920
Dec 1, 20258.278.328.208.298.29-0.36%26,716,400
Nov 28, 20258.348.358.288.328.32-10,758,940
Nov 27, 20258.358.378.308.328.32-0.12%11,848,430
Nov 26, 20258.348.408.308.338.330.24%12,574,020
Nov 25, 20258.358.378.308.318.31-14,669,650
Nov 24, 20258.408.428.268.318.31-0.72%19,869,382
Nov 21, 20258.578.578.338.378.37-2.45%25,015,100
Nov 20, 20258.698.738.588.588.58-0.81%13,778,990
Nov 19, 20258.658.718.538.658.650.12%19,449,840
Nov 18, 20258.868.878.598.648.64-2.48%18,742,000
Nov 17, 20259.009.048.858.868.86-1.77%20,299,700
Nov 14, 20259.069.239.029.029.02-0.99%16,611,510
Nov 13, 20259.089.119.039.119.110.22%14,917,400
Nov 12, 20259.089.139.029.099.090.11%15,251,000
Nov 11, 20259.079.139.009.089.080.22%16,831,200
Nov 10, 20259.149.209.009.069.06-0.77%37,570,030
Nov 7, 20258.779.288.729.139.134.34%60,478,030
Nov 6, 20258.588.788.578.758.751.98%24,911,730
Nov 5, 20258.508.628.458.588.580.70%15,365,000
Nov 4, 20258.578.658.498.528.52-0.58%19,051,320
Nov 3, 20258.558.628.548.578.570.47%15,323,360
Oct 31, 20258.528.598.488.538.53-0.23%16,555,480
Oct 30, 20258.538.608.508.558.550.23%17,773,580
Oct 29, 20258.508.568.438.538.530.59%13,475,090
Oct 28, 20258.538.548.488.488.48-0.35%11,777,400
Oct 27, 20258.528.558.478.518.510.47%10,963,620
Oct 24, 20258.558.588.468.478.47-1.40%11,794,310
Oct 23, 20258.418.618.368.598.592.14%19,416,970
Oct 22, 20258.378.418.368.418.410.36%8,764,699
Oct 21, 20258.318.428.298.388.380.84%10,229,310
Oct 20, 20258.358.418.268.318.31-0.36%11,202,820
Oct 17, 20258.458.488.338.348.34-1.30%11,316,970
Oct 16, 20258.538.538.438.458.45-0.82%11,255,240
Oct 15, 20258.508.558.478.528.520.12%11,199,270
Oct 14, 20258.488.538.448.518.510.47%16,434,350
Oct 13, 20258.368.518.328.478.47-0.35%18,257,500
Oct 10, 20258.408.528.388.508.501.31%17,679,210
Oct 9, 20258.428.448.348.398.39-0.36%15,046,300