Jiaze Renewables Corporation Limited Class A 601619
SSE · China · Utilities
CNY 3.89+0.03 (+0.78%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.89 | +0.78% | CNY 3.86 | CNY 3.92 | CNY 3.83 | 27.70M |
| 2026-09-29 | CNY 3.86 | +1.31% | CNY 3.80 | CNY 3.92 | CNY 3.78 | 36.07M |
| 2026-09-28 | CNY 3.81 | -2.56% | CNY 3.92 | CNY 3.93 | CNY 3.74 | 32.59M |
| 2026-09-24 | CNY 3.91 | -2.49% | CNY 4.00 | CNY 4.01 | CNY 3.91 | 30.34M |
| 2026-09-23 | CNY 4.01 | -0.74% | CNY 4.04 | CNY 4.06 | CNY 4.00 | 23.15M |
| 2026-09-22 | CNY 4.04 | -0.98% | CNY 4.09 | CNY 4.10 | CNY 4.04 | 27.01M |
| 2026-09-21 | CNY 4.08 | -0.73% | CNY 4.09 | CNY 4.12 | CNY 4.07 | 23.82M |
| 2026-09-18 | CNY 4.11 | -1.20% | CNY 4.17 | CNY 4.20 | CNY 4.10 | 28.11M |
| 2026-09-17 | CNY 4.16 | -0.24% | CNY 4.13 | CNY 4.20 | CNY 4.04 | 43.75M |
| 2026-09-16 | CNY 4.17 | +2.71% | CNY 4.08 | CNY 4.24 | CNY 4.08 | 49.10M |
| 2026-09-15 | CNY 4.06 | +0.25% | CNY 4.04 | CNY 4.11 | CNY 4.00 | 28.03M |
| 2026-09-14 | CNY 4.05 | -1.94% | CNY 4.12 | CNY 4.19 | CNY 4.02 | 39.49M |
| 2026-09-11 | CNY 4.13 | -0.96% | CNY 4.16 | CNY 4.16 | CNY 4.04 | 31.91M |
| 2026-09-10 | CNY 4.17 | -0.24% | CNY 4.17 | CNY 4.21 | CNY 4.12 | 21.25M |
| 2026-09-09 | CNY 4.18 | 0.00% | CNY 4.16 | CNY 4.21 | CNY 4.14 | 23.16M |
| 2026-09-08 | CNY 4.18 | +1.70% | CNY 4.11 | CNY 4.22 | CNY 4.09 | 28.04M |
| 2026-09-07 | CNY 4.11 | -1.20% | CNY 4.20 | CNY 4.23 | CNY 4.09 | 24.13M |
| 2026-09-04 | CNY 4.16 | +2.97% | CNY 4.07 | CNY 4.27 | CNY 4.05 | 59.06M |
| 2026-09-03 | CNY 4.04 | -0.49% | CNY 4.05 | CNY 4.09 | CNY 4.03 | 17.51M |
| 2026-09-02 | CNY 4.06 | -0.49% | CNY 4.08 | CNY 4.09 | CNY 4.02 | 22.96M |
| 2026-09-01 | CNY 4.08 | 0.00% | CNY 4.06 | CNY 4.13 | CNY 4.05 | 24.37M |
| 2026-08-31 | CNY 4.08 | -1.21% | CNY 4.10 | CNY 4.13 | CNY 4.04 | 25.53M |
| 2026-08-28 | CNY 4.13 | +1.23% | CNY 4.08 | CNY 4.15 | CNY 4.05 | 29.27M |
| 2026-08-27 | CNY 4.08 | +0.25% | CNY 4.05 | CNY 4.08 | CNY 4.01 | 24.34M |
| 2026-08-26 | CNY 4.07 | +0.49% | CNY 4.05 | CNY 4.10 | CNY 4.02 | 32.89M |
| 2026-08-25 | CNY 4.05 | +1.00% | CNY 4.00 | CNY 4.06 | CNY 3.99 | 21.44M |
| 2026-08-24 | CNY 4.01 | -1.72% | CNY 4.08 | CNY 4.11 | CNY 3.98 | 33.28M |
| 2026-08-21 | CNY 4.08 | -0.49% | CNY 4.07 | CNY 4.11 | CNY 4.04 | 28.93M |
| 2026-08-20 | CNY 4.10 | -2.15% | CNY 4.18 | CNY 4.20 | CNY 4.07 | 45.92M |
| 2026-08-19 | CNY 4.19 | -2.10% | CNY 4.25 | CNY 4.29 | CNY 4.18 | 44.83M |
| 2026-08-18 | CNY 4.28 | -2.51% | CNY 4.38 | CNY 4.43 | CNY 4.27 | 53.74M |
| 2026-08-17 | CNY 4.39 | +1.62% | CNY 4.30 | CNY 4.42 | CNY 4.28 | 46.94M |
| 2026-08-14 | CNY 4.32 | -3.36% | CNY 4.35 | CNY 4.36 | CNY 4.20 | 96.43M |
| 2026-08-13 | CNY 4.47 | -9.70% | CNY 4.91 | CNY 4.96 | CNY 4.46 | 166.38M |
| 2026-08-12 | CNY 4.95 | +0.41% | CNY 4.95 | CNY 4.97 | CNY 4.78 | 90.80M |
| 2026-08-11 | CNY 4.93 | +7.17% | CNY 4.59 | CNY 5.06 | CNY 4.53 | 129.78M |
| 2026-08-10 | CNY 4.60 | -1.50% | CNY 4.68 | CNY 4.69 | CNY 4.54 | 44.36M |
| 2026-08-07 | CNY 4.67 | +0.65% | CNY 4.65 | CNY 4.72 | CNY 4.61 | 30.78M |
| 2026-08-06 | CNY 4.64 | -0.43% | CNY 4.64 | CNY 4.68 | CNY 4.56 | 34.76M |
| 2026-08-05 | CNY 4.66 | -1.48% | CNY 4.73 | CNY 4.76 | CNY 4.61 | 34.53M |
| 2026-08-04 | CNY 4.73 | -1.46% | CNY 4.81 | CNY 4.83 | CNY 4.71 | 33.48M |
| 2026-08-03 | CNY 4.80 | +3.67% | CNY 4.65 | CNY 4.83 | CNY 4.64 | 39.97M |
| 2026-07-31 | CNY 4.63 | +0.65% | CNY 4.56 | CNY 4.68 | CNY 4.56 | 33.15M |
| 2026-07-30 | CNY 4.60 | -1.29% | CNY 4.66 | CNY 4.82 | CNY 4.51 | 52.82M |
| 2026-07-29 | CNY 4.66 | +4.48% | CNY 4.42 | CNY 4.75 | CNY 4.42 | 69.27M |
| 2026-07-28 | CNY 4.46 | -0.45% | CNY 4.43 | CNY 4.52 | CNY 4.34 | 44.66M |
| 2026-07-27 | CNY 4.48 | +0.90% | CNY 4.40 | CNY 4.49 | CNY 4.33 | 43.94M |
| 2026-07-24 | CNY 4.44 | -4.31% | CNY 4.55 | CNY 4.61 | CNY 4.43 | 62.95M |
| 2026-07-23 | CNY 4.64 | +5.94% | CNY 4.34 | CNY 4.68 | CNY 4.31 | 85.85M |
| 2026-07-22 | CNY 4.38 | +2.10% | CNY 4.25 | CNY 4.40 | CNY 4.23 | 52.00M |
| 2026-07-21 | CNY 4.29 | +1.66% | CNY 4.22 | CNY 4.35 | CNY 4.13 | 59.41M |
| 2026-07-20 | CNY 4.22 | +3.43% | CNY 4.08 | CNY 4.25 | CNY 4.05 | 57.46M |
| 2026-07-17 | CNY 4.08 | -1.45% | CNY 4.10 | CNY 4.19 | CNY 4.05 | 47.73M |
| 2026-07-16 | CNY 4.14 | -1.19% | CNY 4.19 | CNY 4.24 | CNY 4.09 | 34.75M |
| 2026-07-15 | CNY 4.19 | +1.95% | CNY 4.07 | CNY 4.28 | CNY 4.06 | 35.76M |
| 2026-07-14 | CNY 4.11 | +2.24% | CNY 4.02 | CNY 4.13 | CNY 3.94 | 39.60M |
| 2026-07-13 | CNY 4.02 | -4.51% | CNY 4.25 | CNY 4.25 | CNY 4.00 | 38.20M |
| 2026-07-10 | CNY 4.21 | +2.18% | CNY 4.12 | CNY 4.29 | CNY 4.09 | 40.09M |
| 2026-07-09 | CNY 4.12 | +0.24% | CNY 4.10 | CNY 4.17 | CNY 4.02 | 28.84M |
| 2026-07-08 | CNY 4.11 | -1.20% | CNY 4.15 | CNY 4.18 | CNY 4.09 | 25.01M |
| 2026-07-07 | CNY 4.16 | -4.37% | CNY 4.37 | CNY 4.39 | CNY 4.14 | 37.83M |
| 2026-07-06 | CNY 4.35 | -1.36% | CNY 4.46 | CNY 4.46 | CNY 4.28 | 40.04M |
| 2026-07-03 | CNY 4.41 | +3.28% | CNY 4.26 | CNY 4.49 | CNY 4.25 | 53.07M |
| 2026-07-02 | CNY 4.27 | -1.39% | CNY 4.25 | CNY 4.42 | CNY 4.25 | 43.54M |
| 2026-07-01 | CNY 4.33 | +0.70% | CNY 4.46 | CNY 4.62 | CNY 4.18 | 70.35M |
| 2026-06-30 | CNY 4.30 | +6.70% | CNY 4.04 | CNY 4.43 | CNY 3.98 | 102.98M |
| 2026-06-29 | CNY 4.03 | -2.18% | CNY 4.10 | CNY 4.13 | CNY 3.98 | 41.79M |
| 2026-06-26 | CNY 4.12 | -2.14% | CNY 4.23 | CNY 4.28 | CNY 4.12 | 32.12M |
| 2026-06-25 | CNY 4.21 | -3.00% | CNY 4.32 | CNY 4.34 | CNY 4.19 | 40.98M |
| 2026-06-24 | CNY 4.34 | -1.14% | CNY 4.43 | CNY 4.43 | CNY 4.28 | 31.20M |
| 2026-06-23 | CNY 4.39 | -2.23% | CNY 4.49 | CNY 4.52 | CNY 4.38 | 25.82M |
| 2026-06-22 | CNY 4.49 | +0.45% | CNY 4.46 | CNY 4.49 | CNY 4.35 | 35.03M |
| 2026-06-18 | CNY 4.47 | -2.83% | CNY 4.56 | CNY 4.64 | CNY 4.45 | 38.53M |
| 2026-06-17 | CNY 4.60 | -4.76% | CNY 4.82 | CNY 4.84 | CNY 4.58 | 45.45M |
| 2026-06-16 | CNY 4.83 | +0.84% | CNY 4.79 | CNY 4.85 | CNY 4.70 | 27.20M |
| 2026-06-15 | CNY 4.79 | +0.84% | CNY 4.78 | CNY 4.84 | CNY 4.74 | 25.15M |
| 2026-06-12 | CNY 4.75 | -0.63% | CNY 4.78 | CNY 4.88 | CNY 4.74 | 29.81M |
| 2026-06-11 | CNY 4.78 | +0.63% | CNY 4.68 | CNY 4.89 | CNY 4.68 | 28.74M |
| 2026-06-10 | CNY 4.75 | -4.23% | CNY 4.90 | CNY 4.90 | CNY 4.68 | 31.82M |
| 2026-06-09 | CNY 4.96 | +3.55% | CNY 4.82 | CNY 4.99 | CNY 4.65 | 49.50M |
| 2026-06-08 | CNY 4.79 | -5.15% | CNY 4.90 | CNY 5.04 | CNY 4.75 | 49.64M |
| 2026-06-05 | CNY 5.05 | -3.81% | CNY 5.25 | CNY 5.33 | CNY 5.01 | 48.72M |
| 2026-06-04 | CNY 5.25 | -3.14% | CNY 5.38 | CNY 5.43 | CNY 5.22 | 45.03M |
| 2026-06-03 | CNY 5.42 | -1.45% | CNY 5.45 | CNY 5.56 | CNY 5.36 | 46.99M |
| 2026-06-02 | CNY 5.50 | -3.51% | CNY 5.60 | CNY 5.62 | CNY 5.37 | 68.94M |
| 2026-06-01 | CNY 5.70 | +3.26% | CNY 5.56 | CNY 5.75 | CNY 5.23 | 88.90M |
| 2026-05-29 | CNY 5.52 | +1.85% | CNY 5.42 | CNY 5.65 | CNY 5.36 | 73.89M |
| 2026-05-28 | CNY 5.42 | +1.69% | CNY 5.37 | CNY 5.53 | CNY 5.32 | 52.81M |
| 2026-05-27 | CNY 5.33 | -1.48% | CNY 5.37 | CNY 5.43 | CNY 5.28 | 35.01M |
| 2026-05-26 | CNY 5.41 | -0.55% | CNY 5.39 | CNY 5.41 | CNY 5.20 | 47.32M |