SHG:600273 - Zhejiang Jiahua Energy Chemical Industry Co Ltd Zhejiang Jiahua Energy Chemica
Sector: Materials, Industry: Commodity Chemicals
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
14 Jan 2022 CNY 11.17 10.79 10.95 10.87 10.87 -0.130 (-1.18%) 22,566,760
13 Jan 2022 CNY 11.39 10.97 11.33 11.0 11.0 -0.420 (-3.68%) 28,500,930
12 Jan 2022 CNY 11.44 11.24 11.24 11.42 11.42 +0.230 (+2.06%) 22,045,040
11 Jan 2022 CNY 11.67 11.15 11.46 11.19 11.19 -0.230 (-2.01%) 30,909,770
10 Jan 2022 CNY 11.47 11.09 11.12 11.42 11.42 +0.330 (+2.98%) 33,750,810
7 Jan 2022 CNY 11.34 11.07 11.23 11.09 11.09 -0.110 (-0.98%) 31,983,670
6 Jan 2022 CNY 11.38 11.09 11.15 11.2 11.2 +0.020 (+0.18%) 23,268,840
5 Jan 2022 CNY 11.6 11.08 11.53 11.18 11.18 -0.410 (-3.54%) 37,948,900
4 Jan 2022 CNY 11.8 11.42 11.61 11.59 11.59 +0.020 (+0.17%) 32,557,760
31 Dec 2021 CNY 11.69 11.47 11.59 11.57 11.57 0.0 (0.0%) 33,210,010
30 Dec 2021 CNY 11.71 11.21 11.26 11.57 11.57 +0.290 (+2.57%) 45,486,500
29 Dec 2021 CNY 11.32 10.98 11.08 11.28 11.28 +0.190 (+1.71%) 33,413,680
28 Dec 2021 CNY 11.18 10.93 11.13 11.09 11.09 -0.060 (-0.54%) 28,690,730
27 Dec 2021 CNY 11.35 10.82 10.93 11.15 11.15 +0.160 (+1.46%) 37,104,350
24 Dec 2021 CNY 11.37 10.93 11.32 10.99 10.99 -0.270 (-2.40%) 33,386,250
23 Dec 2021 CNY 11.39 10.88 10.88 11.26 11.26 +0.370 (+3.40%) 50,473,020
22 Dec 2021 CNY 11.09 10.56 10.57 10.89 10.89 +0.360 (+3.42%) 49,348,650
21 Dec 2021 CNY 10.72 10.4 10.64 10.53 10.53 -0.080 (-0.75%) 22,597,730
20 Dec 2021 CNY 10.95 10.58 10.83 10.61 10.61 -0.170 (-1.58%) 28,429,250
17 Dec 2021 CNY 11.0 10.74 10.91 10.78 10.78 -0.210 (-1.91%) 32,112,160
16 Dec 2021 CNY 11.02 10.48 10.54 10.99 10.99 +0.450 (+4.27%) 38,075,890
15 Dec 2021 CNY 10.62 10.41 10.52 10.54 10.54 +0.050 (+0.48%) 20,352,130
14 Dec 2021 CNY 10.71 10.43 10.67 10.49 10.49 -0.210 (-1.96%) 24,670,770
13 Dec 2021 CNY 10.84 10.63 10.74 10.7 10.7 -0.020 (-0.19%) 23,273,830
10 Dec 2021 CNY 10.77 10.6 10.61 10.72 10.72 +0.060 (+0.56%) 22,707,400
9 Dec 2021 CNY 10.85 10.61 10.82 10.66 10.66 -0.190 (-1.75%) 28,895,210
8 Dec 2021 CNY 10.96 10.78 10.91 10.85 10.85 -0.050 (-0.46%) 27,270,160
7 Dec 2021 CNY 11.4 10.69 11.22 10.9 10.9 -0.280 (-2.50%) 41,043,450
6 Dec 2021 CNY 11.49 11.15 11.3 11.18 11.18 -0.010 (-0.09%) 35,351,930
3 Dec 2021 CNY 11.26 11.04 11.19 11.19 11.19 +0.040 (+0.36%) 27,579,070