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
22 Jun 2021 CNY 8.37 8.23 8.26 8.31 8.31 +0.090 (+1.09%) 8,839,053
21 Jun 2021 CNY 8.43 8.22 8.35 8.22 8.22 -0.170 (-2.03%) 12,972,500
18 Jun 2021 CNY 8.43 8.33 8.38 8.39 8.39 +0.020 (+0.24%) 6,934,793
17 Jun 2021 CNY 8.47 8.36 8.4 8.37 8.37 -0.050 (-0.59%) 6,869,570
16 Jun 2021 CNY 8.49 8.37 8.41 8.42 8.42 -0.030 (-0.36%) 6,945,195
15 Jun 2021 CNY 8.77 8.43 8.73 8.45 8.45 -0.320 (-3.65%) 16,340,235
11 Jun 2021 CNY 8.99 8.69 8.99 8.77 8.77 -0.130 (-1.46%) 17,017,109
10 Jun 2021 CNY 8.95 8.78 8.82 8.9 8.9 +0.060 (+0.68%) 15,901,940
9 Jun 2021 CNY 8.85 8.69 8.75 8.84 8.84 +0.090 (+1.03%) 12,502,596
8 Jun 2021 CNY 8.89 8.69 8.7 8.75 8.75 +0.030 (+0.34%) 10,025,835
7 Jun 2021 CNY 8.79 8.66 8.69 8.72 8.72 +0.030 (+0.35%) 7,225,434
4 Jun 2021 CNY 8.77 8.65 8.72 8.69 8.69 -0.070 (-0.80%) 7,832,821
3 Jun 2021 CNY 8.86 8.75 8.81 8.76 8.76 -0.060 (-0.68%) 8,834,476
2 Jun 2021 CNY 8.86 8.68 8.71 8.82 8.82 +0.110 (+1.26%) 13,467,345
1 Jun 2021 CNY 8.74 8.61 8.71 8.71 8.71 -0.010 (-0.11%) 11,861,766
31 May 2021 CNY 8.82 8.71 8.8 8.72 8.72 -0.060 (-0.68%) 10,700,904
28 May 2021 CNY 8.98 8.74 8.96 8.78 8.78 -0.140 (-1.57%) 12,363,767
27 May 2021 CNY 9.01 8.84 8.94 8.92 8.92 -0.010 (-0.11%) 12,250,359
26 May 2021 CNY 8.94 8.72 8.85 8.93 8.93 +0.100 (+1.13%) 14,894,932
25 May 2021 CNY 8.86 8.68 8.79 8.83 8.83 +0.060 (+0.68%) 11,147,190
24 May 2021 CNY 8.86 8.72 8.72 8.77 8.77 +0.050 (+0.57%) 8,149,065
21 May 2021 CNY 8.89 8.71 8.8 8.72 8.72 -0.230 (-2.57%) 8,503,649
20 May 2021 CNY 9.09 8.87 9.07 8.95 8.95 -0.150 (-1.65%) 12,685,385
19 May 2021 CNY 9.18 9.05 9.17 9.1 9.1 -0.050 (-0.55%) 7,760,120
18 May 2021 CNY 9.19 9.06 9.11 9.15 9.15 +0.030 (+0.33%) 7,231,687
17 May 2021 CNY 9.24 9.11 9.19 9.12 9.12 -0.040 (-0.44%) 9,715,641
14 May 2021 CNY 9.18 9.07 9.09 9.16 9.16 +0.080 (+0.88%) 8,146,422
13 May 2021 CNY 9.24 9.05 9.19 9.08 9.08 -0.190 (-2.05%) 10,192,498
12 May 2021 CNY 9.27 9.09 9.15 9.27 9.27 +0.090 (+0.98%) 9,875,005
11 May 2021 CNY 9.22 9.0 9.21 9.18 9.18 -0.090 (-0.97%) 11,814,377