Zhejiang Jianye Chemical Co., Ltd. Class A 603948
SSE · China · Process Industries
CNY 21.36+1.94 (+9.99%)
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 21.36 | +9.99% | CNY 19.45 | CNY 21.36 | CNY 19.45 | 2.00M |
| 2026-09-29 | CNY 19.42 | +2.26% | CNY 18.91 | CNY 19.54 | CNY 18.81 | 1.29M |
| 2026-09-28 | CNY 18.99 | -1.81% | CNY 19.31 | CNY 19.49 | CNY 18.68 | 2.21M |
| 2026-09-24 | CNY 19.34 | -1.33% | CNY 19.67 | CNY 19.68 | CNY 19.22 | 964.00K |
| 2026-09-23 | CNY 19.60 | -0.25% | CNY 19.68 | CNY 19.87 | CNY 19.55 | 976.90K |
| 2026-09-22 | CNY 19.65 | -0.41% | CNY 19.75 | CNY 19.89 | CNY 19.60 | 1.39M |
| 2026-09-21 | CNY 19.73 | +0.71% | CNY 19.55 | CNY 19.94 | CNY 19.55 | 1.02M |
| 2026-09-18 | CNY 19.59 | +1.98% | CNY 19.23 | CNY 19.86 | CNY 19.22 | 1.51M |
| 2026-09-17 | CNY 19.21 | +1.16% | CNY 18.99 | CNY 19.50 | CNY 18.76 | 1.37M |
| 2026-09-16 | CNY 18.99 | +2.54% | CNY 18.49 | CNY 19.08 | CNY 18.43 | 1.08M |
| 2026-09-15 | CNY 18.52 | -2.01% | CNY 18.89 | CNY 18.90 | CNY 18.51 | 918.80K |
| 2026-09-14 | CNY 18.90 | -0.32% | CNY 18.91 | CNY 19.15 | CNY 18.72 | 1.94M |
| 2026-09-11 | CNY 18.96 | -2.67% | CNY 19.41 | CNY 19.41 | CNY 18.64 | 1.37M |
| 2026-09-10 | CNY 19.48 | -2.31% | CNY 19.85 | CNY 19.88 | CNY 19.45 | 974.40K |
| 2026-09-09 | CNY 19.94 | -0.75% | CNY 20.00 | CNY 20.18 | CNY 19.84 | 667.30K |
| 2026-09-08 | CNY 20.09 | +1.21% | CNY 19.85 | CNY 20.13 | CNY 19.81 | 786.90K |
| 2026-09-07 | CNY 19.85 | +0.97% | CNY 19.96 | CNY 19.99 | CNY 19.63 | 996.70K |
| 2026-09-04 | CNY 19.66 | -0.56% | CNY 19.80 | CNY 20.15 | CNY 19.56 | 1.21M |
| 2026-09-03 | CNY 19.77 | -0.95% | CNY 19.90 | CNY 20.18 | CNY 19.75 | 867.50K |
| 2026-09-02 | CNY 19.96 | -0.15% | CNY 19.91 | CNY 20.05 | CNY 19.65 | 975.90K |
| 2026-09-01 | CNY 19.99 | -0.79% | CNY 20.16 | CNY 20.38 | CNY 19.92 | 1.20M |
| 2026-08-31 | CNY 20.15 | +0.05% | CNY 20.01 | CNY 20.20 | CNY 19.90 | 1.18M |
| 2026-08-28 | CNY 20.14 | +1.21% | CNY 19.68 | CNY 20.32 | CNY 19.68 | 1.58M |
| 2026-08-27 | CNY 19.90 | -1.87% | CNY 20.00 | CNY 20.25 | CNY 19.45 | 2.19M |
| 2026-08-26 | CNY 20.28 | -0.93% | CNY 20.52 | CNY 20.68 | CNY 20.26 | 643.30K |
| 2026-08-25 | CNY 20.47 | +0.74% | CNY 20.21 | CNY 20.65 | CNY 20.13 | 813.50K |
| 2026-08-24 | CNY 20.32 | -1.12% | CNY 20.51 | CNY 20.69 | CNY 20.09 | 746.00K |
| 2026-08-21 | CNY 20.55 | +0.29% | CNY 20.42 | CNY 20.67 | CNY 19.99 | 788.80K |
| 2026-08-20 | CNY 20.49 | +1.69% | CNY 20.17 | CNY 20.57 | CNY 20.17 | 813.10K |
| 2026-08-19 | CNY 20.15 | -2.94% | CNY 20.77 | CNY 20.77 | CNY 20.02 | 996.20K |
| 2026-08-18 | CNY 20.76 | -0.76% | CNY 21.16 | CNY 21.17 | CNY 20.65 | 764.80K |
| 2026-08-17 | CNY 20.92 | +1.31% | CNY 20.74 | CNY 21.05 | CNY 20.56 | 1.03M |
| 2026-08-14 | CNY 20.65 | +0.10% | CNY 20.81 | CNY 20.97 | CNY 20.62 | 931.25K |
| 2026-08-13 | CNY 20.63 | -2.96% | CNY 21.30 | CNY 21.45 | CNY 20.61 | 1.76M |
| 2026-08-12 | CNY 21.26 | +0.66% | CNY 21.04 | CNY 21.60 | CNY 21.04 | 1.01M |
| 2026-08-11 | CNY 21.12 | -1.17% | CNY 21.17 | CNY 21.48 | CNY 21.00 | 1.20M |
| 2026-08-10 | CNY 21.37 | +3.34% | CNY 20.56 | CNY 21.50 | CNY 20.45 | 1.71M |
| 2026-08-07 | CNY 20.68 | +0.88% | CNY 20.50 | CNY 20.79 | CNY 20.10 | 1.94M |
| 2026-08-06 | CNY 20.50 | +0.94% | CNY 20.31 | CNY 20.57 | CNY 20.20 | 1.36M |
| 2026-08-05 | CNY 20.31 | +2.47% | CNY 19.90 | CNY 20.35 | CNY 19.80 | 1.55M |
| 2026-08-04 | CNY 19.82 | 0.00% | CNY 19.89 | CNY 20.01 | CNY 19.72 | 1.16M |
| 2026-08-03 | CNY 19.82 | +2.22% | CNY 19.33 | CNY 19.82 | CNY 19.12 | 1.39M |
| 2026-07-31 | CNY 19.39 | +1.62% | CNY 19.37 | CNY 19.53 | CNY 19.25 | 1.27M |
| 2026-07-30 | CNY 19.08 | -2.25% | CNY 19.39 | CNY 19.66 | CNY 19.02 | 1.70M |
| 2026-07-29 | CNY 19.52 | +1.61% | CNY 19.01 | CNY 19.60 | CNY 19.01 | 1.25M |
| 2026-07-28 | CNY 19.21 | -0.41% | CNY 19.34 | CNY 19.48 | CNY 19.09 | 984.60K |
| 2026-07-27 | CNY 19.29 | +5.18% | CNY 18.40 | CNY 19.50 | CNY 18.22 | 2.00M |
| 2026-07-24 | CNY 18.34 | -0.16% | CNY 18.30 | CNY 18.56 | CNY 18.18 | 1.28M |
| 2026-07-23 | CNY 18.37 | +2.57% | CNY 17.80 | CNY 18.43 | CNY 17.80 | 1.19M |
| 2026-07-22 | CNY 17.91 | -1.81% | CNY 18.25 | CNY 18.27 | CNY 17.77 | 1.55M |
| 2026-07-21 | CNY 18.24 | 0.00% | CNY 18.32 | CNY 18.47 | CNY 17.40 | 2.26M |
| 2026-07-20 | CNY 18.24 | -3.75% | CNY 19.17 | CNY 19.40 | CNY 18.06 | 2.71M |
| 2026-07-17 | CNY 18.95 | -3.27% | CNY 19.57 | CNY 19.76 | CNY 18.81 | 2.05M |
| 2026-07-16 | CNY 19.59 | -2.44% | CNY 19.73 | CNY 20.18 | CNY 19.51 | 1.92M |
| 2026-07-15 | CNY 20.08 | -0.54% | CNY 20.00 | CNY 20.65 | CNY 19.91 | 2.35M |
| 2026-07-14 | CNY 20.19 | -2.46% | CNY 19.55 | CNY 20.29 | CNY 19.11 | 4.01M |
| 2026-07-13 | CNY 20.70 | -10.00% | CNY 22.88 | CNY 22.88 | CNY 20.70 | 3.92M |
| 2026-07-10 | CNY 23.00 | -2.34% | CNY 23.31 | CNY 23.77 | CNY 22.85 | 5.84M |
| 2026-07-09 | CNY 23.55 | -1.05% | CNY 23.96 | CNY 24.43 | CNY 23.06 | 3.32M |
| 2026-07-08 | CNY 23.80 | -2.82% | CNY 24.60 | CNY 24.60 | CNY 23.51 | 2.42M |
| 2026-07-07 | CNY 24.49 | -4.82% | CNY 25.64 | CNY 26.00 | CNY 24.32 | 3.39M |
| 2026-07-06 | CNY 25.73 | -2.02% | CNY 26.51 | CNY 27.13 | CNY 25.68 | 4.71M |
| 2026-07-03 | CNY 26.26 | -1.61% | CNY 26.82 | CNY 27.27 | CNY 26.08 | 5.30M |
| 2026-07-02 | CNY 26.69 | +0.68% | CNY 26.00 | CNY 27.48 | CNY 26.00 | 7.55M |
| 2026-07-01 | CNY 26.51 | +10.00% | CNY 24.00 | CNY 26.51 | CNY 23.85 | 3.28M |
| 2026-06-30 | CNY 24.10 | +3.34% | CNY 23.31 | CNY 24.15 | CNY 22.82 | 4.25M |
| 2026-06-29 | CNY 23.32 | -3.04% | CNY 24.31 | CNY 25.07 | CNY 23.03 | 4.60M |
| 2026-06-26 | CNY 24.05 | -7.07% | CNY 25.74 | CNY 25.88 | CNY 24.00 | 5.29M |
| 2026-06-25 | CNY 25.88 | -3.86% | CNY 27.33 | CNY 28.24 | CNY 25.80 | 9.06M |
| 2026-06-24 | CNY 26.92 | +10.01% | CNY 24.52 | CNY 26.92 | CNY 24.52 | 2.87M |
| 2026-06-23 | CNY 24.47 | +1.03% | CNY 24.18 | CNY 25.07 | CNY 24.01 | 1.61M |
| 2026-06-22 | CNY 24.22 | +2.58% | CNY 23.67 | CNY 24.29 | CNY 22.92 | 1.83M |
| 2026-06-18 | CNY 23.61 | -1.79% | CNY 24.04 | CNY 24.04 | CNY 23.28 | 1.44M |
| 2026-06-17 | CNY 24.04 | -4.60% | CNY 25.20 | CNY 25.30 | CNY 23.91 | 1.70M |
| 2026-06-16 | CNY 25.20 | -3.45% | CNY 26.00 | CNY 26.19 | CNY 25.09 | 2.25M |
| 2026-06-15 | CNY 26.10 | +1.01% | CNY 25.81 | CNY 26.20 | CNY 25.39 | 2.09M |
| 2026-06-12 | CNY 25.84 | +3.94% | CNY 25.20 | CNY 26.19 | CNY 24.69 | 4.08M |
| 2026-06-11 | CNY 24.86 | +1.10% | CNY 24.59 | CNY 24.99 | CNY 23.96 | 2.26M |
| 2026-06-10 | CNY 24.59 | +3.76% | CNY 23.68 | CNY 24.80 | CNY 23.18 | 2.09M |
| 2026-06-09 | CNY 23.70 | +2.20% | CNY 23.34 | CNY 23.80 | CNY 23.14 | 919.90K |
| 2026-06-08 | CNY 23.19 | -4.13% | CNY 24.00 | CNY 24.08 | CNY 22.81 | 1.42M |
| 2026-06-05 | CNY 24.19 | -0.58% | CNY 24.16 | CNY 24.55 | CNY 23.38 | 1.43M |
| 2026-06-04 | CNY 24.33 | -7.42% | CNY 25.02 | CNY 25.02 | CNY 23.92 | 1.78M |
| 2026-06-03 | CNY 26.28 | +0.61% | CNY 26.12 | CNY 26.43 | CNY 25.97 | 1.51M |
| 2026-06-02 | CNY 26.12 | -0.42% | CNY 26.23 | CNY 26.26 | CNY 25.62 | 1.39M |
| 2026-06-01 | CNY 26.23 | +3.23% | CNY 25.27 | CNY 26.44 | CNY 25.20 | 1.68M |
| 2026-05-29 | CNY 25.41 | -3.64% | CNY 26.29 | CNY 26.38 | CNY 25.35 | 1.54M |
| 2026-05-28 | CNY 26.37 | +2.81% | CNY 25.88 | CNY 26.58 | CNY 25.46 | 1.95M |
| 2026-05-27 | CNY 25.65 | -1.08% | CNY 25.83 | CNY 26.12 | CNY 25.50 | 1.66M |
| 2026-05-26 | CNY 25.93 | -1.63% | CNY 26.30 | CNY 26.31 | CNY 25.30 | 1.89M |