Zhejiang Jiahua Energy Chemical Industry Co. Ltd. Class A 600273

SSE · China · Process Industries

CNY 6.20+0.07 (+1.14%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 6.20	+1.14%	CNY 6.15	CNY 6.23	CNY 6.14	7.99M
2026-09-29	CNY 6.13	-0.33%	CNY 6.14	CNY 6.18	CNY 6.12	6.14M
2026-09-28	CNY 6.15	-1.91%	CNY 6.21	CNY 6.22	CNY 6.08	9.89M
2026-09-24	CNY 6.27	-0.79%	CNY 6.31	CNY 6.32	CNY 6.24	10.74M
2026-09-23	CNY 6.32	-0.63%	CNY 6.36	CNY 6.39	CNY 6.31	8.46M
2026-09-22	CNY 6.36	-0.31%	CNY 6.38	CNY 6.40	CNY 6.34	9.86M
2026-09-21	CNY 6.38	+0.63%	CNY 6.36	CNY 6.40	CNY 6.32	11.30M
2026-09-18	CNY 6.34	+0.32%	CNY 6.35	CNY 6.37	CNY 6.30	10.87M
2026-09-17	CNY 6.32	-2.02%	CNY 6.43	CNY 6.47	CNY 6.32	18.23M
2026-09-16	CNY 6.45	-1.53%	CNY 6.55	CNY 6.55	CNY 6.42	22.01M
2026-09-15	CNY 6.55	-1.36%	CNY 6.62	CNY 6.67	CNY 6.54	7.56M
2026-09-14	CNY 6.64	+0.91%	CNY 6.55	CNY 6.65	CNY 6.50	13.87M
2026-09-11	CNY 6.58	-2.66%	CNY 6.73	CNY 6.79	CNY 6.56	18.98M
2026-09-10	CNY 6.76	-1.17%	CNY 6.84	CNY 6.84	CNY 6.74	12.19M
2026-09-09	CNY 6.84	-0.58%	CNY 6.87	CNY 6.89	CNY 6.79	9.88M
2026-09-08	CNY 6.88	+2.84%	CNY 6.68	CNY 6.91	CNY 6.68	19.56M
2026-09-07	CNY 6.69	-0.45%	CNY 6.73	CNY 6.75	CNY 6.68	11.96M
2026-09-04	CNY 6.72	-0.15%	CNY 6.76	CNY 6.81	CNY 6.70	12.37M
2026-09-03	CNY 6.73	-0.30%	CNY 6.75	CNY 6.83	CNY 6.71	10.31M
2026-09-02	CNY 6.75	-2.17%	CNY 6.91	CNY 6.91	CNY 6.69	17.21M
2026-09-01	CNY 6.90	+1.02%	CNY 6.82	CNY 6.97	CNY 6.80	19.51M
2026-08-31	CNY 6.83	-0.29%	CNY 6.82	CNY 6.89	CNY 6.69	19.70M
2026-08-28	CNY 6.85	+3.16%	CNY 6.64	CNY 6.90	CNY 6.61	22.70M
2026-08-27	CNY 6.64	+0.45%	CNY 6.62	CNY 6.68	CNY 6.55	13.29M
2026-08-26	CNY 6.61	+0.61%	CNY 6.57	CNY 6.69	CNY 6.55	15.48M
2026-08-25	CNY 6.57	+0.46%	CNY 6.51	CNY 6.66	CNY 6.49	18.72M
2026-08-24	CNY 6.54	-2.97%	CNY 6.72	CNY 6.73	CNY 6.42	30.66M
2026-08-21	CNY 6.74	-1.32%	CNY 6.81	CNY 6.85	CNY 6.72	15.19M
2026-08-20	CNY 6.83	+0.59%	CNY 6.78	CNY 6.91	CNY 6.77	13.66M
2026-08-19	CNY 6.79	-0.88%	CNY 6.83	CNY 6.88	CNY 6.74	12.38M
2026-08-18	CNY 6.85	-0.15%	CNY 6.85	CNY 6.90	CNY 6.80	12.45M
2026-08-17	CNY 6.86	+1.48%	CNY 6.80	CNY 6.87	CNY 6.66	17.56M
2026-08-14	CNY 6.76	-0.29%	CNY 6.76	CNY 6.82	CNY 6.74	10.02M
2026-08-13	CNY 6.78	-1.45%	CNY 6.89	CNY 6.90	CNY 6.77	14.82M
2026-08-12	CNY 6.88	+0.58%	CNY 6.85	CNY 6.95	CNY 6.83	11.70M
2026-08-11	CNY 6.84	-1.30%	CNY 6.95	CNY 7.02	CNY 6.84	14.24M
2026-08-10	CNY 6.93	+1.17%	CNY 6.85	CNY 7.05	CNY 6.82	18.41M
2026-08-07	CNY 6.85	-0.58%	CNY 6.86	CNY 6.90	CNY 6.74	17.65M
2026-08-06	CNY 6.89	-0.29%	CNY 6.90	CNY 6.92	CNY 6.76	17.35M
2026-08-05	CNY 6.91	-0.58%	CNY 6.95	CNY 6.98	CNY 6.88	12.74M
2026-08-04	CNY 6.95	-1.84%	CNY 7.08	CNY 7.09	CNY 6.93	16.76M
2026-08-03	CNY 7.08	+1.00%	CNY 7.00	CNY 7.10	CNY 6.95	16.35M
2026-07-31	CNY 7.01	-0.85%	CNY 7.07	CNY 7.11	CNY 6.93	21.50M
2026-07-30	CNY 7.07	+1.00%	CNY 6.97	CNY 7.11	CNY 6.96	15.75M
2026-07-29	CNY 7.00	+2.64%	CNY 6.82	CNY 7.02	CNY 6.79	19.71M
2026-07-28	CNY 6.82	+0.44%	CNY 6.74	CNY 6.82	CNY 6.66	12.07M
2026-07-27	CNY 6.79	+1.95%	CNY 6.64	CNY 6.81	CNY 6.62	11.39M
2026-07-24	CNY 6.66	-3.48%	CNY 6.88	CNY 6.92	CNY 6.64	17.44M
2026-07-23	CNY 6.90	+3.60%	CNY 6.61	CNY 6.90	CNY 6.61	16.88M
2026-07-22	CNY 6.66	-0.60%	CNY 6.71	CNY 6.73	CNY 6.57	17.51M
2026-07-21	CNY 6.70	-0.30%	CNY 6.69	CNY 6.83	CNY 6.67	22.57M
2026-07-20	CNY 6.72	+2.75%	CNY 6.61	CNY 6.78	CNY 6.59	25.61M
2026-07-17	CNY 6.54	-0.91%	CNY 6.60	CNY 6.73	CNY 6.54	23.44M
2026-07-16	CNY 6.60	-0.30%	CNY 6.64	CNY 6.68	CNY 6.51	16.32M
2026-07-15	CNY 6.62	+2.48%	CNY 6.44	CNY 6.64	CNY 6.44	19.53M
2026-07-14	CNY 6.46	+0.94%	CNY 6.37	CNY 6.52	CNY 6.33	16.86M
2026-07-13	CNY 6.40	-2.44%	CNY 6.45	CNY 6.51	CNY 6.38	24.05M
2026-07-10	CNY 6.56	+1.23%	CNY 6.48	CNY 6.66	CNY 6.41	17.24M
2026-07-09	CNY 6.48	-1.52%	CNY 6.55	CNY 6.59	CNY 6.44	15.47M
2026-07-08	CNY 6.58	+0.46%	CNY 6.50	CNY 6.67	CNY 6.48	13.68M
2026-07-07	CNY 6.55	-4.52%	CNY 6.84	CNY 6.89	CNY 6.52	23.51M
2026-07-06	CNY 6.86	+2.39%	CNY 6.71	CNY 6.93	CNY 6.69	20.11M
2026-07-03	CNY 6.70	-0.45%	CNY 6.74	CNY 6.79	CNY 6.66	16.74M
2026-07-02	CNY 6.73	+2.44%	CNY 6.55	CNY 6.80	CNY 6.53	24.32M
2026-07-01	CNY 6.57	+0.77%	CNY 6.46	CNY 6.65	CNY 6.39	29.47M
2026-06-30	CNY 6.52	-2.69%	CNY 6.65	CNY 6.70	CNY 6.45	22.99M
2026-06-29	CNY 6.70	+1.06%	CNY 6.63	CNY 6.73	CNY 6.57	16.25M
2026-06-26	CNY 6.63	-2.79%	CNY 6.80	CNY 6.82	CNY 6.62	17.81M
2026-06-25	CNY 6.82	-0.15%	CNY 6.79	CNY 6.93	CNY 6.70	16.30M
2026-06-24	CNY 6.83	+0.59%	CNY 6.90	CNY 6.96	CNY 6.81	17.18M
2026-06-23	CNY 6.79	-2.16%	CNY 6.89	CNY 7.03	CNY 6.76	14.32M
2026-06-22	CNY 6.94	+2.36%	CNY 6.73	CNY 6.96	CNY 6.60	25.54M
2026-06-18	CNY 6.78	-2.45%	CNY 6.94	CNY 6.94	CNY 6.75	14.85M
2026-06-17	CNY 6.95	-1.28%	CNY 7.00	CNY 7.04	CNY 6.92	13.63M
2026-06-16	CNY 7.04	-1.54%	CNY 7.13	CNY 7.14	CNY 6.98	22.40M
2026-06-15	CNY 7.15	+2.58%	CNY 7.02	CNY 7.16	CNY 7.02	22.16M
2026-06-12	CNY 6.97	+0.43%	CNY 6.95	CNY 7.11	CNY 6.80	29.32M
2026-06-11	CNY 6.94	-0.43%	CNY 7.00	CNY 7.03	CNY 6.73	22.49M
2026-06-10	CNY 6.97	-0.43%	CNY 6.96	CNY 7.06	CNY 6.93	15.60M
2026-06-09	CNY 7.00	-0.28%	CNY 7.05	CNY 7.05	CNY 6.95	12.03M
2026-06-08	CNY 7.02	-2.90%	CNY 7.16	CNY 7.26	CNY 6.97	17.50M
2026-06-05	CNY 7.23	+1.54%	CNY 7.12	CNY 7.30	CNY 7.05	16.05M
2026-06-04	CNY 7.12	-0.84%	CNY 7.19	CNY 7.20	CNY 7.05	13.81M
2026-06-03	CNY 7.18	-1.78%	CNY 7.30	CNY 7.32	CNY 7.09	18.07M
2026-06-02	CNY 7.31	-2.27%	CNY 7.48	CNY 7.55	CNY 7.31	17.11M
2026-06-01	CNY 7.48	+2.47%	CNY 7.30	CNY 7.49	CNY 7.28	26.95M
2026-05-29	CNY 7.30	+0.14%	CNY 7.30	CNY 7.39	CNY 7.27	15.08M
2026-05-28	CNY 7.29	-0.27%	CNY 7.32	CNY 7.40	CNY 7.24	13.64M
2026-05-27	CNY 7.31	-2.01%	CNY 7.46	CNY 7.50	CNY 7.26	15.58M
2026-05-26	CNY 7.46	-1.06%	CNY 7.59	CNY 7.59	CNY 7.37	15.78M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 6.20	+1.14%	CNY 6.15	CNY 6.23	CNY 6.14	7.99M
2026-09-29	CNY 6.13	-0.33%	CNY 6.14	CNY 6.18	CNY 6.12	6.14M
2026-09-28	CNY 6.15	-1.91%	CNY 6.21	CNY 6.22	CNY 6.08	9.89M
2026-09-24	CNY 6.27	-0.79%	CNY 6.31	CNY 6.32	CNY 6.24	10.74M
2026-09-23	CNY 6.32	-0.63%	CNY 6.36	CNY 6.39	CNY 6.31	8.46M
2026-09-22	CNY 6.36	-0.31%	CNY 6.38	CNY 6.40	CNY 6.34	9.86M
2026-09-21	CNY 6.38	+0.63%	CNY 6.36	CNY 6.40	CNY 6.32	11.30M
2026-09-18	CNY 6.34	+0.32%	CNY 6.35	CNY 6.37	CNY 6.30	10.87M
2026-09-17	CNY 6.32	-2.02%	CNY 6.43	CNY 6.47	CNY 6.32	18.23M
2026-09-16	CNY 6.45	-1.53%	CNY 6.55	CNY 6.55	CNY 6.42	22.01M
2026-09-15	CNY 6.55	-1.36%	CNY 6.62	CNY 6.67	CNY 6.54	7.56M
2026-09-14	CNY 6.64	+0.91%	CNY 6.55	CNY 6.65	CNY 6.50	13.87M
2026-09-11	CNY 6.58	-2.66%	CNY 6.73	CNY 6.79	CNY 6.56	18.98M
2026-09-10	CNY 6.76	-1.17%	CNY 6.84	CNY 6.84	CNY 6.74	12.19M
2026-09-09	CNY 6.84	-0.58%	CNY 6.87	CNY 6.89	CNY 6.79	9.88M
2026-09-08	CNY 6.88	+2.84%	CNY 6.68	CNY 6.91	CNY 6.68	19.56M
2026-09-07	CNY 6.69	-0.45%	CNY 6.73	CNY 6.75	CNY 6.68	11.96M
2026-09-04	CNY 6.72	-0.15%	CNY 6.76	CNY 6.81	CNY 6.70	12.37M
2026-09-03	CNY 6.73	-0.30%	CNY 6.75	CNY 6.83	CNY 6.71	10.31M
2026-09-02	CNY 6.75	-2.17%	CNY 6.91	CNY 6.91	CNY 6.69	17.21M
2026-09-01	CNY 6.90	+1.02%	CNY 6.82	CNY 6.97	CNY 6.80	19.51M
2026-08-31	CNY 6.83	-0.29%	CNY 6.82	CNY 6.89	CNY 6.69	19.70M
2026-08-28	CNY 6.85	+3.16%	CNY 6.64	CNY 6.90	CNY 6.61	22.70M
2026-08-27	CNY 6.64	+0.45%	CNY 6.62	CNY 6.68	CNY 6.55	13.29M
2026-08-26	CNY 6.61	+0.61%	CNY 6.57	CNY 6.69	CNY 6.55	15.48M
2026-08-25	CNY 6.57	+0.46%	CNY 6.51	CNY 6.66	CNY 6.49	18.72M
2026-08-24	CNY 6.54	-2.97%	CNY 6.72	CNY 6.73	CNY 6.42	30.66M
2026-08-21	CNY 6.74	-1.32%	CNY 6.81	CNY 6.85	CNY 6.72	15.19M
2026-08-20	CNY 6.83	+0.59%	CNY 6.78	CNY 6.91	CNY 6.77	13.66M
2026-08-19	CNY 6.79	-0.88%	CNY 6.83	CNY 6.88	CNY 6.74	12.38M
2026-08-18	CNY 6.85	-0.15%	CNY 6.85	CNY 6.90	CNY 6.80	12.45M
2026-08-17	CNY 6.86	+1.48%	CNY 6.80	CNY 6.87	CNY 6.66	17.56M
2026-08-14	CNY 6.76	-0.29%	CNY 6.76	CNY 6.82	CNY 6.74	10.02M
2026-08-13	CNY 6.78	-1.45%	CNY 6.89	CNY 6.90	CNY 6.77	14.82M
2026-08-12	CNY 6.88	+0.58%	CNY 6.85	CNY 6.95	CNY 6.83	11.70M
2026-08-11	CNY 6.84	-1.30%	CNY 6.95	CNY 7.02	CNY 6.84	14.24M
2026-08-10	CNY 6.93	+1.17%	CNY 6.85	CNY 7.05	CNY 6.82	18.41M
2026-08-07	CNY 6.85	-0.58%	CNY 6.86	CNY 6.90	CNY 6.74	17.65M
2026-08-06	CNY 6.89	-0.29%	CNY 6.90	CNY 6.92	CNY 6.76	17.35M
2026-08-05	CNY 6.91	-0.58%	CNY 6.95	CNY 6.98	CNY 6.88	12.74M
2026-08-04	CNY 6.95	-1.84%	CNY 7.08	CNY 7.09	CNY 6.93	16.76M
2026-08-03	CNY 7.08	+1.00%	CNY 7.00	CNY 7.10	CNY 6.95	16.35M
2026-07-31	CNY 7.01	-0.85%	CNY 7.07	CNY 7.11	CNY 6.93	21.50M
2026-07-30	CNY 7.07	+1.00%	CNY 6.97	CNY 7.11	CNY 6.96	15.75M
2026-07-29	CNY 7.00	+2.64%	CNY 6.82	CNY 7.02	CNY 6.79	19.71M
2026-07-28	CNY 6.82	+0.44%	CNY 6.74	CNY 6.82	CNY 6.66	12.07M
2026-07-27	CNY 6.79	+1.95%	CNY 6.64	CNY 6.81	CNY 6.62	11.39M
2026-07-24	CNY 6.66	-3.48%	CNY 6.88	CNY 6.92	CNY 6.64	17.44M
2026-07-23	CNY 6.90	+3.60%	CNY 6.61	CNY 6.90	CNY 6.61	16.88M
2026-07-22	CNY 6.66	-0.60%	CNY 6.71	CNY 6.73	CNY 6.57	17.51M
2026-07-21	CNY 6.70	-0.30%	CNY 6.69	CNY 6.83	CNY 6.67	22.57M
2026-07-20	CNY 6.72	+2.75%	CNY 6.61	CNY 6.78	CNY 6.59	25.61M
2026-07-17	CNY 6.54	-0.91%	CNY 6.60	CNY 6.73	CNY 6.54	23.44M
2026-07-16	CNY 6.60	-0.30%	CNY 6.64	CNY 6.68	CNY 6.51	16.32M
2026-07-15	CNY 6.62	+2.48%	CNY 6.44	CNY 6.64	CNY 6.44	19.53M
2026-07-14	CNY 6.46	+0.94%	CNY 6.37	CNY 6.52	CNY 6.33	16.86M
2026-07-13	CNY 6.40	-2.44%	CNY 6.45	CNY 6.51	CNY 6.38	24.05M
2026-07-10	CNY 6.56	+1.23%	CNY 6.48	CNY 6.66	CNY 6.41	17.24M
2026-07-09	CNY 6.48	-1.52%	CNY 6.55	CNY 6.59	CNY 6.44	15.47M
2026-07-08	CNY 6.58	+0.46%	CNY 6.50	CNY 6.67	CNY 6.48	13.68M
2026-07-07	CNY 6.55	-4.52%	CNY 6.84	CNY 6.89	CNY 6.52	23.51M
2026-07-06	CNY 6.86	+2.39%	CNY 6.71	CNY 6.93	CNY 6.69	20.11M
2026-07-03	CNY 6.70	-0.45%	CNY 6.74	CNY 6.79	CNY 6.66	16.74M
2026-07-02	CNY 6.73	+2.44%	CNY 6.55	CNY 6.80	CNY 6.53	24.32M
2026-07-01	CNY 6.57	+0.77%	CNY 6.46	CNY 6.65	CNY 6.39	29.47M
2026-06-30	CNY 6.52	-2.69%	CNY 6.65	CNY 6.70	CNY 6.45	22.99M
2026-06-29	CNY 6.70	+1.06%	CNY 6.63	CNY 6.73	CNY 6.57	16.25M
2026-06-26	CNY 6.63	-2.79%	CNY 6.80	CNY 6.82	CNY 6.62	17.81M
2026-06-25	CNY 6.82	-0.15%	CNY 6.79	CNY 6.93	CNY 6.70	16.30M
2026-06-24	CNY 6.83	+0.59%	CNY 6.90	CNY 6.96	CNY 6.81	17.18M
2026-06-23	CNY 6.79	-2.16%	CNY 6.89	CNY 7.03	CNY 6.76	14.32M
2026-06-22	CNY 6.94	+2.36%	CNY 6.73	CNY 6.96	CNY 6.60	25.54M
2026-06-18	CNY 6.78	-2.45%	CNY 6.94	CNY 6.94	CNY 6.75	14.85M
2026-06-17	CNY 6.95	-1.28%	CNY 7.00	CNY 7.04	CNY 6.92	13.63M
2026-06-16	CNY 7.04	-1.54%	CNY 7.13	CNY 7.14	CNY 6.98	22.40M
2026-06-15	CNY 7.15	+2.58%	CNY 7.02	CNY 7.16	CNY 7.02	22.16M
2026-06-12	CNY 6.97	+0.43%	CNY 6.95	CNY 7.11	CNY 6.80	29.32M
2026-06-11	CNY 6.94	-0.43%	CNY 7.00	CNY 7.03	CNY 6.73	22.49M
2026-06-10	CNY 6.97	-0.43%	CNY 6.96	CNY 7.06	CNY 6.93	15.60M
2026-06-09	CNY 7.00	-0.28%	CNY 7.05	CNY 7.05	CNY 6.95	12.03M
2026-06-08	CNY 7.02	-2.90%	CNY 7.16	CNY 7.26	CNY 6.97	17.50M
2026-06-05	CNY 7.23	+1.54%	CNY 7.12	CNY 7.30	CNY 7.05	16.05M
2026-06-04	CNY 7.12	-0.84%	CNY 7.19	CNY 7.20	CNY 7.05	13.81M
2026-06-03	CNY 7.18	-1.78%	CNY 7.30	CNY 7.32	CNY 7.09	18.07M
2026-06-02	CNY 7.31	-2.27%	CNY 7.48	CNY 7.55	CNY 7.31	17.11M
2026-06-01	CNY 7.48	+2.47%	CNY 7.30	CNY 7.49	CNY 7.28	26.95M
2026-05-29	CNY 7.30	+0.14%	CNY 7.30	CNY 7.39	CNY 7.27	15.08M
2026-05-28	CNY 7.29	-0.27%	CNY 7.32	CNY 7.40	CNY 7.24	13.64M
2026-05-27	CNY 7.31	-2.01%	CNY 7.46	CNY 7.50	CNY 7.26	15.58M
2026-05-26	CNY 7.46	-1.06%	CNY 7.59	CNY 7.59	CNY 7.37	15.78M