Jiaze Renewables Corporation Limited (SHA:601619)
China
· Delayed Price · Currency is CNY 5.76
-0.07 (-1.20%)
Apr 29, 2026, 3:00 PM CST
SHA:601619 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.58 | 5.89 | 5.54 | 5.76 | 5.76 | -1.20% | 75,636,612 |
| Apr 28, 2026 | 6.00 | 6.00 | 5.81 | 5.83 | 5.83 | -2.51% | 67,635,680 |
| Apr 27, 2026 | 6.13 | 6.22 | 5.96 | 5.98 | 5.98 | -2.45% | 93,560,200 |
| Apr 24, 2026 | 6.17 | 6.33 | 6.13 | 6.13 | 6.13 | -2.23% | 67,964,130 |
| Apr 23, 2026 | 6.38 | 6.44 | 6.12 | 6.27 | 6.27 | -0.63% | 97,630,480 |
| Apr 22, 2026 | 6.23 | 6.35 | 6.10 | 6.31 | 6.31 | 0.64% | 130,017,100 |
| Apr 21, 2026 | 6.28 | 6.42 | 6.15 | 6.27 | 6.27 | -0.16% | 125,914,800 |
| Apr 20, 2026 | 6.17 | 6.38 | 6.11 | 6.28 | 6.28 | 1.45% | 181,352,083 |
| Apr 17, 2026 | 5.63 | 6.19 | 5.63 | 6.19 | 6.19 | 9.95% | 181,633,000 |
| Apr 16, 2026 | 5.50 | 5.72 | 5.38 | 5.63 | 5.63 | 1.81% | 92,277,470 |
| Apr 15, 2026 | 5.50 | 5.69 | 5.45 | 5.53 | 5.53 | 0.73% | 92,589,990 |
| Apr 14, 2026 | 5.59 | 5.66 | 5.41 | 5.49 | 5.49 | -2.49% | 132,548,200 |
| Apr 13, 2026 | 5.32 | 5.73 | 5.32 | 5.63 | 5.63 | 8.06% | 189,853,000 |
| Apr 10, 2026 | 5.19 | 5.30 | 5.15 | 5.21 | 5.21 | 0.39% | 42,643,200 |
| Apr 9, 2026 | 5.15 | 5.20 | 5.11 | 5.19 | 5.19 | -0.57% | 36,134,956 |
| Apr 8, 2026 | 5.07 | 5.23 | 5.06 | 5.22 | 5.22 | 4.40% | 66,191,560 |
| Apr 7, 2026 | 5.05 | 5.08 | 4.98 | 5.00 | 5.00 | -0.20% | 47,816,110 |
| Apr 3, 2026 | 5.12 | 5.12 | 4.98 | 5.01 | 5.01 | -1.96% | 50,589,780 |
| Apr 2, 2026 | 5.23 | 5.27 | 5.08 | 5.11 | 5.11 | -2.48% | 69,458,880 |
| Apr 1, 2026 | 5.40 | 5.41 | 5.19 | 5.24 | 5.24 | -1.13% | 70,819,360 |
| Mar 31, 2026 | 5.55 | 5.55 | 5.30 | 5.30 | 5.30 | -3.81% | 67,436,230 |
| Mar 30, 2026 | 5.54 | 5.68 | 5.40 | 5.51 | 5.51 | -1.96% | 63,955,130 |
| Mar 27, 2026 | 5.55 | 5.68 | 5.46 | 5.62 | 5.62 | -0.35% | 55,994,460 |
| Mar 26, 2026 | 5.90 | 5.90 | 5.62 | 5.64 | 5.64 | -4.73% | 99,662,300 |
| Mar 25, 2026 | 5.72 | 5.98 | 5.71 | 5.92 | 5.92 | 2.78% | 123,442,900 |
| Mar 24, 2026 | 5.55 | 5.79 | 5.50 | 5.76 | 5.76 | 6.08% | 116,375,100 |
| Mar 23, 2026 | 5.52 | 5.68 | 5.37 | 5.43 | 5.43 | -3.55% | 78,769,030 |
| Mar 20, 2026 | 5.68 | 5.88 | 5.61 | 5.63 | 5.63 | -1.23% | 90,338,440 |
| Mar 19, 2026 | 5.74 | 5.82 | 5.65 | 5.70 | 5.70 | -1.38% | 68,185,430 |
| Mar 18, 2026 | 5.77 | 5.84 | 5.71 | 5.78 | 5.78 | 0.70% | 66,423,084 |
| Mar 17, 2026 | 6.00 | 6.02 | 5.72 | 5.74 | 5.74 | -4.33% | 105,123,500 |
| Mar 16, 2026 | 6.40 | 6.40 | 5.83 | 6.00 | 6.00 | -6.98% | 132,282,400 |
| Mar 13, 2026 | 6.55 | 6.64 | 6.41 | 6.45 | 6.45 | -0.92% | 100,470,280 |
| Mar 12, 2026 | 6.62 | 6.64 | 6.39 | 6.51 | 6.51 | -1.06% | 101,627,600 |
| Mar 11, 2026 | 6.63 | 6.75 | 6.45 | 6.58 | 6.58 | -0.90% | 127,904,900 |
| Mar 10, 2026 | 6.63 | 6.93 | 6.60 | 6.64 | 6.64 | -1.78% | 117,871,200 |
| Mar 9, 2026 | 6.74 | 6.90 | 6.61 | 6.76 | 6.76 | -0.15% | 109,887,300 |
| Mar 6, 2026 | 6.99 | 7.15 | 6.75 | 6.77 | 6.77 | -3.56% | 136,782,000 |
| Mar 5, 2026 | 7.03 | 7.15 | 6.83 | 7.02 | 7.02 | -0.28% | 143,928,900 |
| Mar 4, 2026 | 6.62 | 7.07 | 6.62 | 7.04 | 7.04 | 5.39% | 197,679,200 |
| Mar 3, 2026 | 6.80 | 7.03 | 6.50 | 6.68 | 6.68 | -1.62% | 152,785,500 |
| Mar 2, 2026 | 6.78 | 7.09 | 6.75 | 6.79 | 6.79 | -2.16% | 161,841,100 |
| Feb 27, 2026 | 6.72 | 7.07 | 6.69 | 6.94 | 6.94 | 4.20% | 168,703,000 |
| Feb 26, 2026 | 6.60 | 6.85 | 6.51 | 6.66 | 6.66 | - | 125,611,000 |
| Feb 25, 2026 | 6.52 | 6.86 | 6.42 | 6.66 | 6.66 | 3.90% | 230,497,400 |
| Feb 24, 2026 | 5.96 | 6.41 | 5.89 | 6.41 | 6.41 | 9.95% | 211,465,700 |
| Feb 13, 2026 | 5.90 | 6.05 | 5.67 | 5.83 | 5.83 | -0.51% | 150,006,900 |
| Feb 12, 2026 | 5.35 | 5.86 | 5.30 | 5.86 | 5.86 | 9.94% | 147,510,100 |
| Feb 11, 2026 | 5.65 | 5.70 | 5.31 | 5.33 | 5.33 | -6.16% | 148,771,169 |
| Feb 10, 2026 | 5.86 | 5.86 | 5.65 | 5.68 | 5.68 | -3.57% | 129,075,977 |
| Feb 9, 2026 | 6.23 | 6.26 | 5.81 | 5.89 | 5.89 | -4.38% | 169,552,151 |
| Feb 6, 2026 | 6.16 | 6.34 | 6.00 | 6.16 | 6.16 | -1.60% | 102,165,800 |
| Feb 5, 2026 | 6.40 | 6.48 | 6.18 | 6.26 | 6.26 | -2.80% | 106,310,624 |
| Feb 4, 2026 | 6.12 | 6.57 | 6.10 | 6.44 | 6.44 | 4.89% | 169,416,900 |
| Feb 3, 2026 | 5.78 | 6.25 | 5.78 | 6.14 | 6.14 | 6.23% | 154,882,100 |
| Feb 2, 2026 | 5.62 | 5.94 | 5.58 | 5.78 | 5.78 | 0.17% | 117,991,100 |
| Jan 30, 2026 | 5.66 | 5.95 | 5.43 | 5.77 | 5.77 | 0.52% | 164,571,700 |
| Jan 29, 2026 | 6.09 | 6.26 | 5.72 | 5.74 | 5.74 | -6.36% | 167,622,500 |
| Jan 28, 2026 | 5.80 | 6.15 | 5.66 | 6.13 | 6.13 | 3.55% | 189,898,200 |
| Jan 27, 2026 | 5.60 | 6.00 | 5.25 | 5.92 | 5.92 | 4.96% | 233,284,000 |
| Jan 26, 2026 | 5.36 | 5.72 | 5.34 | 5.64 | 5.64 | 4.44% | 152,084,200 |
| Jan 23, 2026 | 5.38 | 5.52 | 5.32 | 5.40 | 5.40 | 1.31% | 104,315,600 |
| Jan 22, 2026 | 5.34 | 5.35 | 5.24 | 5.33 | 5.33 | -0.19% | 77,572,650 |
| Jan 21, 2026 | 5.03 | 5.49 | 4.97 | 5.34 | 5.34 | 5.12% | 165,351,600 |
| Jan 20, 2026 | 5.14 | 5.18 | 5.02 | 5.08 | 5.08 | -1.36% | 84,731,750 |
| Jan 19, 2026 | 5.10 | 5.32 | 5.07 | 5.15 | 5.15 | 1.78% | 111,924,400 |
| Jan 16, 2026 | 5.04 | 5.17 | 4.98 | 5.06 | 5.06 | 2.43% | 105,873,600 |
| Jan 15, 2026 | 4.90 | 4.98 | 4.87 | 4.94 | 4.94 | -1.20% | 58,142,350 |
| Jan 14, 2026 | 5.05 | 5.08 | 4.87 | 5.00 | 5.00 | -0.20% | 126,114,100 |
| Jan 13, 2026 | 4.83 | 5.18 | 4.81 | 5.01 | 5.01 | 3.73% | 168,829,600 |
| Jan 12, 2026 | 4.87 | 4.89 | 4.78 | 4.83 | 4.83 | -0.62% | 80,336,980 |
| Jan 9, 2026 | 4.78 | 4.91 | 4.77 | 4.86 | 4.86 | 1.89% | 72,490,820 |
| Jan 8, 2026 | 4.76 | 4.82 | 4.72 | 4.77 | 4.77 | 0.21% | 56,181,000 |
| Jan 7, 2026 | 4.81 | 4.92 | 4.75 | 4.76 | 4.76 | -2.26% | 87,385,600 |
| Jan 6, 2026 | 4.63 | 4.91 | 4.61 | 4.87 | 4.87 | 5.18% | 146,170,700 |
| Jan 5, 2026 | 4.55 | 4.82 | 4.55 | 4.63 | 4.63 | 4.28% | 98,837,330 |
| Dec 31, 2025 | 4.53 | 4.56 | 4.38 | 4.44 | 4.44 | -2.42% | 64,428,270 |
| Dec 30, 2025 | 4.60 | 4.60 | 4.46 | 4.55 | 4.55 | -2.36% | 60,267,180 |
| Dec 29, 2025 | 4.54 | 4.70 | 4.51 | 4.66 | 4.66 | 2.64% | 88,001,270 |
| Dec 26, 2025 | 4.57 | 4.59 | 4.50 | 4.54 | 4.54 | -1.30% | 46,461,200 |
| Dec 25, 2025 | 4.57 | 4.62 | 4.53 | 4.60 | 4.60 | 0.44% | 44,075,000 |
| Dec 24, 2025 | 4.53 | 4.60 | 4.47 | 4.58 | 4.58 | 1.10% | 37,968,610 |
| Dec 23, 2025 | 4.62 | 4.63 | 4.49 | 4.53 | 4.53 | -1.52% | 48,071,900 |
| Dec 22, 2025 | 4.54 | 4.61 | 4.52 | 4.60 | 4.60 | 0.44% | 63,163,300 |
| Dec 19, 2025 | 4.38 | 4.65 | 4.36 | 4.58 | 4.58 | 4.33% | 100,778,500 |
| Dec 18, 2025 | 4.46 | 4.46 | 4.38 | 4.39 | 4.39 | -2.01% | 57,282,740 |
| Dec 17, 2025 | 4.49 | 4.50 | 4.36 | 4.48 | 4.48 | -0.44% | 64,649,960 |
| Dec 16, 2025 | 4.60 | 4.63 | 4.45 | 4.50 | 4.50 | -2.17% | 90,642,893 |
| Dec 15, 2025 | 4.78 | 4.80 | 4.58 | 4.60 | 4.60 | -0.65% | 159,208,400 |
| Dec 12, 2025 | 4.22 | 4.63 | 4.21 | 4.63 | 4.63 | 9.98% | 144,923,900 |
| Dec 11, 2025 | 4.25 | 4.29 | 4.20 | 4.21 | 4.21 | -2.09% | 44,199,400 |
| Dec 10, 2025 | 4.26 | 4.31 | 4.23 | 4.30 | 4.24 | 0.70% | 39,379,320 |
| Dec 9, 2025 | 4.26 | 4.29 | 4.22 | 4.27 | 4.21 | 0.23% | 31,118,820 |
| Dec 8, 2025 | 4.28 | 4.29 | 4.24 | 4.26 | 4.20 | -0.47% | 28,927,780 |
| Dec 5, 2025 | 4.25 | 4.29 | 4.20 | 4.28 | 4.22 | 0.71% | 30,313,640 |
| Dec 4, 2025 | 4.29 | 4.35 | 4.24 | 4.25 | 4.19 | -0.23% | 42,750,200 |
| Dec 3, 2025 | 4.28 | 4.33 | 4.25 | 4.26 | 4.20 | -0.93% | 34,479,130 |
| Dec 2, 2025 | 4.31 | 4.32 | 4.23 | 4.30 | 4.24 | -0.23% | 34,637,840 |
| Dec 1, 2025 | 4.32 | 4.34 | 4.29 | 4.31 | 4.25 | -0.46% | 28,092,770 |
| Nov 28, 2025 | 4.30 | 4.34 | 4.26 | 4.33 | 4.27 | 0.93% | 30,463,400 |