Skip to main content
Zhejiang Jiahua Energy Chemical Industry Co.,Ltd. (SHA:600273)
China flag China · Delayed Price · Currency is CNY
8.36
+0.09 (1.09%)
Apr 29, 2026, 3:00 PM CST

SHA:600273 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.268.408.238.37-1.21%10,009,463
Apr 28, 20268.358.358.148.278.27-0.24%35,455,280
Apr 27, 20268.418.438.188.298.29-6.43%38,726,140
Apr 24, 20268.969.038.848.868.86-1.34%16,107,730
Apr 23, 20268.959.038.828.988.98-13,399,190
Apr 22, 20268.909.028.898.988.980.67%11,274,900
Apr 21, 20268.899.018.798.928.920.11%15,603,200
Apr 20, 20269.069.138.918.918.91-1.44%18,266,700
Apr 17, 20269.169.198.999.049.04-1.31%13,285,920
Apr 16, 20269.059.179.019.169.161.78%12,492,800
Apr 15, 20269.019.078.939.009.000.45%12,053,850
Apr 14, 20269.019.088.838.968.96-0.44%15,097,150
Apr 13, 20269.159.178.989.009.00-1.10%18,195,610
Apr 10, 20269.289.339.059.109.10-1.94%25,869,400
Apr 9, 20269.389.519.269.289.28-1.80%16,004,800
Apr 8, 20269.319.469.259.459.451.72%20,677,880
Apr 7, 20269.039.338.979.299.293.57%18,631,100
Apr 3, 20269.179.218.918.978.97-2.39%15,217,500
Apr 2, 20269.269.269.139.199.19-0.76%10,929,200
Apr 1, 20269.229.359.199.269.261.42%14,482,400
Mar 31, 20269.279.319.119.139.13-1.40%13,924,600
Mar 30, 20269.169.359.069.269.26-22,107,530
Mar 27, 20268.979.328.939.269.262.55%21,916,200
Mar 26, 20268.999.268.999.039.03-18,482,380
Mar 25, 20268.959.158.929.039.031.46%17,876,860
Mar 24, 20268.808.968.698.908.903.01%25,698,030
Mar 23, 20269.009.088.578.648.64-5.26%36,167,330
Mar 20, 20269.319.479.079.129.12-2.04%27,336,130
Mar 19, 20269.899.899.249.319.31-5.86%28,831,700
Mar 18, 20269.889.959.759.899.89-0.10%16,847,098
Mar 17, 202610.1110.289.909.909.90-2.46%16,720,940
Mar 16, 202610.3810.499.9310.1510.15-1.26%28,125,000
Mar 13, 202610.5010.6110.2110.2810.28-2.47%41,814,990
Mar 12, 202610.7910.8610.4910.5410.54-1.40%27,939,550
Mar 11, 202610.5610.7710.4310.6910.690.66%23,542,260
Mar 10, 202610.5010.8810.5010.6210.620.38%26,121,132
Mar 9, 202611.3211.3210.3910.5810.58-5.54%50,847,630
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