Skip to main content
Zhejiang Jianye Chemical Co., Ltd. (SHA:603948)
China flag China · Delayed Price · Currency is CNY
27.65
-0.31 (-1.11%)
Apr 30, 2026, 11:29 AM CST

Zhejiang Jianye Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202628.1428.1427.5527.65--1.11%846,300
Apr 29, 202627.5028.1127.3127.9627.961.23%1,767,422
Apr 28, 202627.4927.7127.2927.6227.620.07%1,560,939
Apr 27, 202628.4228.4227.0227.6027.601.47%2,818,200
Apr 24, 202626.2627.3926.0027.2027.202.10%1,902,630
Apr 23, 202627.1727.2326.5626.6426.64-1.84%1,288,739
Apr 22, 202627.0227.5527.0227.1427.14-0.62%1,627,100
Apr 21, 202627.8027.9026.9927.3127.31-1.59%2,025,990
Apr 20, 202627.6027.7627.3127.7527.750.54%1,118,800
Apr 17, 202627.2827.6627.0027.6027.601.32%1,426,500
Apr 16, 202627.0627.3026.6727.2427.241.15%1,239,000
Apr 15, 202627.1127.1726.8126.9326.93-0.33%1,013,300
Apr 14, 202627.1827.1826.7227.0227.02-0.04%856,400
Apr 13, 202627.1827.2726.7727.0327.03-0.70%1,056,600
Apr 10, 202626.8027.4226.7927.2227.221.57%1,214,100
Apr 9, 202626.7827.1426.5826.8026.80-0.52%1,198,100
Apr 8, 202626.6927.0826.6926.9426.941.66%1,524,100
Apr 7, 202625.6726.6025.6026.5026.503.39%1,426,400
Apr 3, 202626.2326.6425.5825.6325.63-2.88%926,600
Apr 2, 202626.8126.8126.1826.3926.39-1.60%942,600
Apr 1, 202626.7326.9826.4026.8226.822.13%1,368,400
Mar 31, 202626.9826.9826.2526.2626.26-1.61%1,314,900
Mar 30, 202626.0126.7325.9026.6926.690.91%1,611,800
Mar 27, 202625.2826.9825.1026.4526.453.56%1,941,000
Mar 26, 202625.6026.1825.4425.5425.540.04%1,515,300
Mar 25, 202625.3425.6425.3425.5325.531.39%1,201,900
Mar 24, 202625.1625.3724.7525.1825.182.07%1,737,000
Mar 23, 202626.0826.1624.6024.6724.67-5.91%2,518,400
Mar 20, 202626.9427.0826.1226.2226.22-2.60%1,659,100
Mar 19, 202627.6027.6026.8526.9226.92-3.17%1,295,200
Mar 18, 202627.5527.9826.8327.8027.800.91%1,893,072
Mar 17, 202628.2028.3927.4827.5527.55-1.92%1,745,000
Mar 16, 202628.2828.5727.8028.0928.09-0.67%2,006,973
Mar 13, 202628.3629.0728.2228.2828.28-0.91%1,591,400
Mar 12, 202628.9429.1428.5128.5428.54-1.42%1,506,173
Mar 11, 202628.8129.0528.5528.9528.950.84%1,574,400
Mar 10, 202628.5028.8028.3628.7128.711.16%1,352,800
Mar 9, 202628.9628.9827.9128.3828.38-2.71%2,343,000
Mar 6, 202628.0329.2528.0029.1729.173.88%2,759,600
Mar 5, 202628.4628.5528.0028.0828.080.83%1,489,200
Mar 4, 202628.0028.3527.7027.8527.85-0.57%1,781,601
Mar 3, 202629.4629.6427.9528.0128.01-4.66%3,319,500
Mar 2, 202629.7929.8228.6029.3829.38-2.00%2,502,660
Feb 27, 202629.9030.2429.5829.9829.980.17%2,264,732
Feb 26, 202629.6630.0329.6029.9329.930.77%2,298,160
Feb 25, 202629.4630.2829.0029.7029.701.40%3,575,700
Feb 24, 202628.6529.4728.5029.2929.292.81%2,968,300
Feb 13, 202628.4129.0828.3628.4928.49-0.25%2,001,860
Feb 12, 202629.1129.1528.4828.5628.56-1.86%2,559,300
Feb 11, 202628.4529.6328.2629.1029.102.21%3,823,000
Feb 10, 202628.3028.9928.2028.4728.470.18%2,286,400
Feb 9, 202628.6628.7628.1128.4228.420.28%2,318,000
Feb 6, 202627.8428.8627.5628.3428.341.11%3,168,460
Feb 5, 202629.1029.1527.8528.0328.03-3.78%3,775,298
Feb 4, 202628.8229.8128.4629.1329.130.45%3,871,890
Feb 3, 202628.8929.2827.9229.0029.001.22%5,195,601
Feb 2, 202631.0031.2128.2128.6528.65-8.50%6,894,090
Jan 30, 202629.9331.8629.7631.3131.313.71%8,710,300
Jan 29, 202629.6030.5929.5630.1930.191.51%7,195,210
Jan 28, 202629.1530.2928.6329.7429.742.20%4,680,900
Jan 27, 202629.0029.2528.5029.1029.10-0.58%2,691,500
Jan 26, 202629.4429.6528.9729.2729.27-0.48%3,357,600
Jan 23, 202629.0229.5428.9029.4129.411.20%3,563,800
Jan 22, 202629.2629.3129.0229.0629.06-0.45%2,495,160
Jan 21, 202629.1529.4629.0029.1929.19-3,199,540
Jan 20, 202629.1829.2228.6129.1929.190.10%3,277,640
Jan 19, 202628.5629.1628.3129.1629.162.21%3,860,860
Jan 16, 202628.2828.5628.0028.5328.531.78%2,816,300
Jan 15, 202627.5028.3027.4428.0328.031.01%2,669,446
Jan 14, 202628.3928.3927.4327.7527.75-1.00%3,945,990
Jan 13, 202628.5029.0027.9128.0328.03-2.27%4,117,990
Jan 12, 202628.5528.7028.1428.6828.680.46%4,272,900
Jan 9, 202628.8729.2028.3128.5528.55-2.46%6,103,900
Jan 8, 202627.3829.8327.3829.2729.276.94%8,910,266
Jan 7, 202627.3627.5127.1727.3727.37-0.51%2,789,605
Jan 6, 202627.1427.6526.9027.5127.512.04%4,183,390
Jan 5, 202627.3027.4426.9026.9626.96-1.25%4,244,700
Dec 31, 202526.6827.8926.4127.3027.302.82%5,433,900
Dec 30, 202526.3526.8526.1526.5526.55-2,037,700
Dec 29, 202526.3926.5826.2126.5526.550.61%1,928,700
Dec 26, 202526.7026.7126.3026.3926.39-0.86%2,397,000
Dec 25, 202526.3726.7726.1926.6226.620.87%2,381,900
Dec 24, 202526.0926.4925.7326.3926.390.92%1,896,300
Dec 23, 202525.9126.4925.7126.1526.150.97%2,342,600
Dec 22, 202525.9926.0525.7725.9025.900.08%1,648,360
Dec 19, 202525.5125.9225.5125.8825.881.53%1,409,000
Dec 18, 202525.4325.9425.1825.4925.490.24%1,555,500
Dec 17, 202525.1625.4824.9525.4325.430.75%1,597,700
Dec 16, 202525.7025.7025.1625.2425.24-2.17%1,592,500
Dec 15, 202525.2625.9825.2625.8025.800.31%1,585,800
Dec 12, 202525.7826.0525.6525.7225.72-0.50%1,495,400
Dec 11, 202526.1226.4825.7925.8525.85-1.49%1,884,000
Dec 10, 202526.3226.5326.1726.2426.24-0.94%1,642,600
Dec 9, 202526.5926.7926.3926.4926.49-0.30%2,017,000
Dec 8, 202526.4826.6426.1626.5726.571.41%2,839,100
Dec 5, 202526.0026.3325.8226.2026.200.50%2,084,000
Dec 4, 202525.7926.3925.7926.0726.070.31%2,260,100
Dec 3, 202526.4326.4425.8825.9925.99-1.40%2,612,900
Dec 2, 202526.3826.6026.1026.3626.36-0.60%2,221,000
Dec 1, 202526.5826.9726.4526.5226.52-0.71%3,247,300